{"symbol":"BITS","url":"https://intraalpha.com/companies/BITS","capturedAt":"2026-10-23T03:00:23.602Z","state":"ready","quote":{"symbol":"BITS","last_price":58.8752,"prev_close":61.7783,"regular_close":58.8752,"change":-2.9031,"change_pct":-4.6992,"regular_change":-2.9031,"regular_change_pct":-4.6992,"extended_change":0,"extended_change_pct":0,"bid":29.28,"ask":70,"bid_size":200,"ask_size":200,"volume":542,"vwap":58.55,"open":58.55,"high":58.8752,"low":58.55,"close":58.8752,"trade_count":65,"last_trade_at":"2026-10-22T20:00:00.660408434Z","last_quote_at":"2026-10-22T23:56:45.845458047Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26400000,"net_expense_ratio":0.0065,"portfolio_turnover":0.18,"dividend_yield":0.0144,"inception_date":"2021-11-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:22.792090+00:00"},"optionObservedAt":"2026-10-22T19:55:05.651Z","bars":[{"c":61.0144,"h":61.0144,"l":61.0144,"n":3,"o":61.0144,"t":"2026-10-16T14:15:00Z","v":272,"vw":61.0144},{"c":59.5,"h":59.5,"l":59.5,"n":3,"o":59.5,"t":"2026-10-19T14:35:00Z","v":141,"vw":59.5},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-19T16:05:00Z","v":200,"vw":59.95},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-19T17:35:00Z","v":100,"vw":59.6},{"c":60.495,"h":60.495,"l":60.495,"n":1,"o":60.495,"t":"2026-10-20T14:30:00Z","v":100,"vw":60.495},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-20T16:35:00Z","v":100,"vw":60.15},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-20T18:05:00Z","v":110,"vw":59.92},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-21T16:35:00Z","v":144,"vw":61.8},{"c":58.55,"h":58.55,"l":58.55,"n":3,"o":58.55,"t":"2026-10-22T19:15:00Z","v":117,"vw":58.55}],"history":[{"c":72.97,"h":73.125,"l":70.6578,"n":87,"o":71.71,"t":"2024-10-21T04:00:00Z","v":1709,"vw":71.811495},{"c":72.91,"h":73.39,"l":72.225,"n":44,"o":72.47,"t":"2024-10-22T04:00:00Z","v":2342,"vw":72.528533},{"c":70.8998,"h":71.83,"l":70.025,"n":42,"o":71.83,"t":"2024-10-23T04:00:00Z","v":1147,"vw":70.735625},{"c":72.5989,"h":72.75,"l":71.5617,"n":84,"o":72.51,"t":"2024-10-24T04:00:00Z","v":8849,"vw":72.348135},{"c":71.0223,"h":73.13,"l":71.02,"n":95,"o":72.9911,"t":"2024-10-25T04:00:00Z","v":2029,"vw":71.79005},{"c":74.88,"h":75.855,"l":72.11,"n":148,"o":72.14,"t":"2024-10-28T04:00:00Z","v":6848,"vw":72.572326},{"c":77.45,"h":78.1299,"l":77.15,"n":153,"o":77.66,"t":"2024-10-29T04:00:00Z","v":3832,"vw":77.878127},{"c":75.69,"h":77.2,"l":75.69,"n":87,"o":76.16,"t":"2024-10-30T04:00:00Z","v":4044,"vw":76.305752},{"c":71.32,"h":74.99,"l":71.32,"n":96,"o":74.99,"t":"2024-10-31T04:00:00Z","v":1977,"vw":72.227507},{"c":70.5451,"h":71.54,"l":70.33,"n":89,"o":71.54,"t":"2024-11-01T04:00:00Z","v":2090,"vw":70.945554},{"c":68.19,"h":69.96,"l":68.19,"n":120,"o":69.96,"t":"2024-11-04T05:00:00Z","v":2244,"vw":69.118639},{"c":71.1588,"h":72.17,"l":70.28,"n":114,"o":70.28,"t":"2024-11-05T05:00:00Z","v":5546,"vw":71.492196},{"c":81.3587,"h":81.43,"l":77,"n":337,"o":77.91,"t":"2024-11-06T05:00:00Z","v":12157,"vw":78.90973},{"c":83.14,"h":83.5,"l":79.92,"n":184,"o":79.92,"t":"2024-11-07T05:00:00Z","v":3313,"vw":81.688163},{"c":83.19,"h":83.555,"l":81.63,"n":170,"o":82.69,"t":"2024-11-08T05:00:00Z","v":4154,"vw":82.505074},{"c":95.4337,"h":96.16,"l":90.22,"n":400,"o":90.22,"t":"2024-11-11T05:00:00Z","v":14992,"vw":93.541597},{"c":95.8,"h":96.1885,"l":91.67,"n":276,"o":91.67,"t":"2024-11-12T05:00:00Z","v":6019,"vw":94.443133},{"c":91.49,"h":96.72,"l":91.01,"n":283,"o":95.97,"t":"2024-11-13T05:00:00Z","v":7660,"vw":93.923404},{"c":88.3381,"h":93.59,"l":88.325,"n":227,"o":93.59,"t":"2024-11-14T05:00:00Z","v":8272,"vw":89.615906},{"c":91.655,"h":91.655,"l":87.86,"n":135,"o":90.35,"t":"2024-11-15T05:00:00Z","v":4202,"vw":88.747233},{"c":91.26,"h":93.42,"l":89.74,"n":189,"o":91.28,"t":"2024-11-18T05:00:00Z","v":5461,"vw":91.91655},{"c":93.6825,"h":95.2,"l":91.23,"n":187,"o":91.23,"t":"2024-11-19T05:00:00Z","v":6906,"vw":94.003529},{"c":95.05,"h":96.63,"l":93.85,"n":220,"o":96.63,"t":"2024-11-20T05:00:00Z","v":11332,"vw":94.927576},{"c":95.76,"h":99.1899,"l":94.06,"n":296,"o":99.01,"t":"2024-11-21T05:00:00Z","v":16211,"vw":96.688043},{"c":99.53,"h":100.08,"l":94.35,"n":220,"o":95.9,"t":"2024-11-22T05:00:00Z","v":12023,"vw":98.261922},{"c":96.42,"h":99.69,"l":95.61,"n":437,"o":99.69,"t":"2024-11-25T05:00:00Z","v":14417,"vw":97.037284},{"c":91.24,"h":95.91,"l":91.11,"n":219,"o":93.02,"t":"2024-11-26T05:00:00Z","v":10014,"vw":93.989586},{"c":98.59,"h":99.24,"l":94.5471,"n":154,"o":94.5471,"t":"2024-11-27T05:00:00Z","v":7101,"vw":97.467966},{"c":99.9,"h":102.1,"l":99.5,"n":125,"o":99.9,"t":"2024-11-29T05:00:00Z","v":2616,"vw":100.913928},{"c":96.97,"h":99.2,"l":96.025,"n":216,"o":99.1,"t":"2024-12-02T05:00:00Z","v":9101,"vw":97.775057},{"c":97.05,"h":97.05,"l":95.475,"n":172,"o":95.475,"t":"2024-12-03T05:00:00Z","v":10448,"vw":96.583903},{"c":101.6,"h":101.7872,"l":97.19,"n":195,"o":97.42,"t":"2024-12-04T05:00:00Z","v":9848,"vw":98.809377},{"c":100.0281,"h":106.71,"l":100,"n":261,"o":106.06,"t":"2024-12-05T05:00:00Z","v":9286,"vw":104.083674},{"c":104.5841,"h":106.03,"l":101.4363,"n":247,"o":101.52,"t":"2024-12-06T05:00:00Z","v":8667,"vw":103.654702},{"c":97.35,"h":103.26,"l":97.35,"n":262,"o":103.08,"t":"2024-12-09T05:00:00Z","v":7077,"vw":100.13642},{"c":95.81,"h":99.05,"l":94.24,"n":184,"o":99.05,"t":"2024-12-10T05:00:00Z","v":5288,"vw":96.610735},{"c":99.78,"h":100.0677,"l":98.2503,"n":122,"o":98.45,"t":"2024-12-11T05:00:00Z","v":4382,"vw":99.192181},{"c":98.5388,"h":101.66,"l":98.5388,"n":163,"o":101,"t":"2024-12-12T05:00:00Z","v":49333,"vw":100.558958},{"c":99.295,"h":100.085,"l":98.45,"n":135,"o":99.65,"t":"2024-12-13T05:00:00Z","v":3064,"vw":99.4983},{"c":104.38,"h":106.9298,"l":101.19,"n":245,"o":102.25,"t":"2024-12-16T05:00:00Z","v":5792,"vw":104.414005},{"c":104.69,"h":105.83,"l":103.5,"n":209,"o":105.83,"t":"2024-12-17T05:00:00Z","v":4157,"vw":104.515053},{"c":95.4,"h":103.11,"l":95.4,"n":271,"o":103.11,"t":"2024-12-18T05:00:00Z","v":7906,"vw":100.405708},{"c":91.3714,"h":98.7,"l":91.1101,"n":251,"o":98.49,"t":"2024-12-19T05:00:00Z","v":7185,"vw":94.141183},{"c":91.51,"h":92.96,"l":90,"n":192,"o":90,"t":"2024-12-20T05:00:00Z","v":8448,"vw":92.092856},{"c":87.69,"h":90.38,"l":87.69,"n":318,"o":90.18,"t":"2024-12-23T05:00:00Z","v":12379,"vw":88.86397},{"c":93.317,"h":93.87,"l":90.4,"n":120,"o":90.4,"t":"2024-12-24T05:00:00Z","v":3711,"vw":92.778455},{"c":90.78,"h":91.61,"l":90.275,"n":148,"o":91.22,"t":"2024-12-26T05:00:00Z","v":32464,"vw":90.987262},{"c":88.4652,"h":91.57,"l":87.81,"n":143,"o":91.57,"t":"2024-12-27T05:00:00Z","v":27348,"vw":88.944951},{"c":67.89,"h":68.5,"l":65.8599,"n":389,"o":68,"t":"2024-12-30T05:00:00Z","v":90247,"vw":67.921706},{"c":66.86,"h":69.3756,"l":66.2543,"n":307,"o":69.05,"t":"2024-12-31T05:00:00Z","v":20811,"vw":68.301857},{"c":69.17,"h":69.9001,"l":68.97,"n":166,"o":68.97,"t":"2025-01-02T05:00:00Z","v":5551,"vw":69.444498},{"c":73.2047,"h":73.61,"l":70,"n":198,"o":70,"t":"2025-01-03T05:00:00Z","v":11135,"vw":72.464413},{"c":75.75,"h":76.99,"l":74.1,"n":312,"o":74.65,"t":"2025-01-06T05:00:00Z","v":12679,"vw":75.805754},{"c":71.88,"h":75.58,"l":71.5,"n":213,"o":75.58,"t":"2025-01-07T05:00:00Z","v":14702,"vw":73.268772},{"c":69.57,"h":70.79,"l":68.74,"n":233,"o":70.79,"t":"2025-01-08T05:00:00Z","v":5981,"vw":69.885748},{"c":69.47,"h":70.01,"l":67.58,"n":197,"o":70.01,"t":"2025-01-10T05:00:00Z","v":9223,"vw":68.417958},{"c":68.06,"h":68.06,"l":65.5,"n":204,"o":66.72,"t":"2025-01-13T05:00:00Z","v":4473,"vw":66.774168},{"c":70,"h":70.8292,"l":69.53,"n":126,"o":70.77,"t":"2025-01-14T05:00:00Z","v":2527,"vw":70.148708},{"c":73.42,"h":73.61,"l":72.47,"n":160,"o":72.47,"t":"2025-01-15T05:00:00Z","v":4315,"vw":72.847241},{"c":73.5583,"h":73.98,"l":72.54,"n":166,"o":73.2,"t":"2025-01-16T05:00:00Z","v":5874,"vw":73.574185},{"c":76.78,"h":78.18,"l":75.43,"n":291,"o":76.19,"t":"2025-01-17T05:00:00Z","v":16780,"vw":77.470611},{"c":76.65,"h":78.16,"l":74,"n":356,"o":77.86,"t":"2025-01-21T05:00:00Z","v":16547,"vw":76.911627},{"c":76.5,"h":77.2742,"l":75.216,"n":200,"o":76.18,"t":"2025-01-22T05:00:00Z","v":10518,"vw":76.249262},{"c":76.8,"h":79.148,"l":75.49,"n":206,"o":75.49,"t":"2025-01-23T05:00:00Z","v":7088,"vw":77.519224},{"c":77.73,"h":79.998,"l":77.73,"n":267,"o":78.33,"t":"2025-01-24T05:00:00Z","v":10428,"vw":79.077773},{"c":70.21,"h":73.36,"l":68.3,"n":414,"o":73.36,"t":"2025-01-27T05:00:00Z","v":15291,"vw":70.95289},{"c":70.18,"h":71.53,"l":69.6,"n":219,"o":71.53,"t":"2025-01-28T05:00:00Z","v":10796,"vw":70.411368},{"c":71.29,"h":71.79,"l":70.01,"n":203,"o":70.55,"t":"2025-01-29T05:00:00Z","v":3582,"vw":70.751025},{"c":73.5348,"h":74.37,"l":72.97,"n":178,"o":72.97,"t":"2025-01-30T05:00:00Z","v":8197,"vw":73.533871},{"c":71.83,"h":74.855,"l":71.815,"n":149,"o":74.31,"t":"2025-01-31T05:00:00Z","v":3229,"vw":73.696078},{"c":71.66,"h":72,"l":66.13,"n":207,"o":67.15,"t":"2025-02-03T05:00:00Z","v":8019,"vw":68.820183},{"c":70.4,"h":71.7538,"l":70.001,"n":161,"o":70.91,"t":"2025-02-04T05:00:00Z","v":7018,"vw":70.430078},{"c":69.5861,"h":71.09,"l":69.3361,"n":80,"o":71.09,"t":"2025-02-05T05:00:00Z","v":2850,"vw":70.375287},{"c":69.53,"h":70.03,"l":69.02,"n":121,"o":70.03,"t":"2025-02-06T05:00:00Z","v":2350,"vw":69.483317},{"c":69.44,"h":71.5936,"l":69.19,"n":107,"o":71.5936,"t":"2025-02-07T05:00:00Z","v":2921,"vw":70.999061},{"c":70.103,"h":70.85,"l":69.98,"n":105,"o":70.85,"t":"2025-02-10T05:00:00Z","v":3143,"vw":70.320816},{"c":67.8003,"h":69.92,"l":67.57,"n":155,"o":69.69,"t":"2025-02-11T05:00:00Z","v":5577,"vw":68.723662},{"c":68.75,"h":69.13,"l":67.62,"n":123,"o":67.62,"t":"2025-02-12T05:00:00Z","v":2705,"vw":68.662312},{"c":70.07,"h":70.22,"l":68.725,"n":114,"o":68.725,"t":"2025-02-13T05:00:00Z","v":3324,"vw":69.499171},{"c":70.76,"h":71.28,"l":70.1,"n":134,"o":70.1,"t":"2025-02-14T05:00:00Z","v":2853,"vw":70.549117},{"c":68.2517,"h":69.99,"l":67.78,"n":201,"o":69.99,"t":"2025-02-18T05:00:00Z","v":10862,"vw":69.182137},{"c":68.555,"h":69.42,"l":68.53,"n":86,"o":69.23,"t":"2025-02-19T05:00:00Z","v":2303,"vw":69.010837},{"c":69.06,"h":69.285,"l":68.56,"n":80,"o":69.1999,"t":"2025-02-20T05:00:00Z","v":2235,"vw":69.084882},{"c":65.08,"h":70.02,"l":65.01,"n":213,"o":70.02,"t":"2025-02-21T05:00:00Z","v":4809,"vw":66.382396},{"c":63.1586,"h":65.52,"l":62.65,"n":257,"o":65.52,"t":"2025-02-24T05:00:00Z","v":9724,"vw":63.394623},{"c":58.74,"h":60.4311,"l":57,"n":289,"o":60,"t":"2025-02-25T05:00:00Z","v":4477,"vw":58.435073},{"c":57.32,"h":59.389,"l":56.98,"n":162,"o":58.12,"t":"2025-02-26T05:00:00Z","v":7783,"vw":58.520196},{"c":56.47,"h":59.3,"l":56.47,"n":105,"o":59.3,"t":"2025-02-27T05:00:00Z","v":1659,"vw":57.25356},{"c":57.95,"h":57.98,"l":55.96,"n":126,"o":55.96,"t":"2025-02-28T05:00:00Z","v":5674,"vw":57.270318},{"c":57.228,"h":63.434,"l":56.92,"n":265,"o":61.62,"t":"2025-03-03T05:00:00Z","v":20139,"vw":61.436254},{"c":57.48,"h":58.8634,"l":53.76,"n":214,"o":55.51,"t":"2025-03-04T05:00:00Z","v":5227,"vw":55.344011},{"c":59.9163,"h":59.9163,"l":57.78,"n":64,"o":57.78,"t":"2025-03-05T05:00:00Z","v":769,"vw":58.6125},{"c":57.77,"h":59.67,"l":56.945,"n":108,"o":58.81,"t":"2025-03-06T05:00:00Z","v":4352,"vw":58.341173},{"c":57.6286,"h":59.16,"l":56.185,"n":115,"o":58.9167,"t":"2025-03-07T05:00:00Z","v":2790,"vw":58.237407},{"c":51.23,"h":54.7,"l":50.66,"n":276,"o":54.51,"t":"2025-03-10T04:00:00Z","v":10046,"vw":52.458649},{"c":53.39,"h":54.14,"l":51.23,"n":136,"o":53.11,"t":"2025-03-11T04:00:00Z","v":2858,"vw":53.124539},{"c":53.96,"h":54.57,"l":52.169,"n":100,"o":54.57,"t":"2025-03-12T04:00:00Z","v":2309,"vw":53.372444},{"c":51.5917,"h":53.92,"l":51.5027,"n":110,"o":53.92,"t":"2025-03-13T04:00:00Z","v":1564,"vw":52.396816},{"c":54.65,"h":54.99,"l":53.05,"n":105,"o":53.68,"t":"2025-03-14T04:00:00Z","v":3991,"vw":54.118957},{"c":54.45,"h":55.16,"l":53.46,"n":92,"o":53.95,"t":"2025-03-17T04:00:00Z","v":5042,"vw":54.586532},{"c":52.16,"h":53.04,"l":52.16,"n":140,"o":53.04,"t":"2025-03-18T04:00:00Z","v":2005,"vw":52.674},{"c":54.86,"h":55.46,"l":53.7369,"n":90,"o":53.8,"t":"2025-03-19T04:00:00Z","v":2578,"vw":54.067417},{"c":54.24,"h":55.6,"l":53.83,"n":103,"o":54.16,"t":"2025-03-20T04:00:00Z","v":2690,"vw":54.665599},{"c":53.68,"h":53.865,"l":52.9,"n":86,"o":52.9,"t":"2025-03-21T04:00:00Z","v":1729,"vw":53.432973},{"c":57.65,"h":57.81,"l":55.67,"n":149,"o":55.8,"t":"2025-03-24T04:00:00Z","v":2482,"vw":57.306698},{"c":57.1,"h":57.109,"l":56.88,"n":91,"o":56.88,"t":"2025-03-25T04:00:00Z","v":1013,"vw":57.062664},{"c":54.83,"h":56.38,"l":54.1809,"n":107,"o":56.38,"t":"2025-03-26T04:00:00Z","v":3916,"vw":54.873073},{"c":54.45,"h":55.0123,"l":54,"n":84,"o":54,"t":"2025-03-27T04:00:00Z","v":2194,"vw":54.679388},{"c":52.06,"h":53.03,"l":51.55,"n":146,"o":53.03,"t":"2025-03-28T04:00:00Z","v":4101,"vw":51.986987},{"c":50.61,"h":50.81,"l":50.0028,"n":161,"o":50.75,"t":"2025-03-31T04:00:00Z","v":6802,"vw":50.57811},{"c":52.7,"h":52.7,"l":51.15,"n":106,"o":51.15,"t":"2025-04-01T04:00:00Z","v":2448,"vw":51.221},{"c":54.15,"h":54.1868,"l":52,"n":83,"o":52,"t":"2025-04-02T04:00:00Z","v":3162,"vw":53.630369},{"c":50.26,"h":50.76,"l":50,"n":158,"o":50.44,"t":"2025-04-03T04:00:00Z","v":3590,"vw":50.396813},{"c":49.8363,"h":50.22,"l":48.01,"n":192,"o":48.89,"t":"2025-04-04T04:00:00Z","v":7857,"vw":49.427404},{"c":47.98,"h":48.665,"l":45.63,"n":228,"o":45.83,"t":"2025-04-07T04:00:00Z","v":7060,"vw":46.98751},{"c":45.85,"h":49.99,"l":45.7,"n":140,"o":49.99,"t":"2025-04-08T04:00:00Z","v":5269,"vw":48.007182},{"c":51,"h":51.96,"l":45.73,"n":176,"o":46,"t":"2025-04-09T04:00:00Z","v":8673,"vw":50.680987},{"c":48.37,"h":50.26,"l":48.37,"n":129,"o":50.26,"t":"2025-04-10T04:00:00Z","v":3909,"vw":49.649879},{"c":50.89,"h":51,"l":50,"n":85,"o":50.51,"t":"2025-04-11T04:00:00Z","v":1408,"vw":50.559897},{"c":52.04,"h":52.72,"l":51.2524,"n":81,"o":51.83,"t":"2025-04-14T04:00:00Z","v":5083,"vw":52.316382},{"c":50.4731,"h":52.04,"l":50.4731,"n":96,"o":52.04,"t":"2025-04-15T04:00:00Z","v":1782,"vw":51.607487},{"c":50.03,"h":50.91,"l":49.85,"n":82,"o":49.88,"t":"2025-04-16T04:00:00Z","v":2191,"vw":50.331659},{"c":50.54,"h":50.9829,"l":49.88,"n":78,"o":49.88,"t":"2025-04-17T04:00:00Z","v":2450,"vw":50.328444},{"c":51.32,"h":52.145,"l":50.73,"n":114,"o":51.46,"t":"2025-04-21T04:00:00Z","v":5234,"vw":51.330349},{"c":55.06,"h":55.06,"l":52.26,"n":118,"o":52.26,"t":"2025-04-22T04:00:00Z","v":5603,"vw":53.987738},{"c":56.3722,"h":57.3393,"l":55.5988,"n":169,"o":57.32,"t":"2025-04-23T04:00:00Z","v":6698,"vw":56.843146},{"c":57.4681,"h":57.4681,"l":56.115,"n":75,"o":56.115,"t":"2025-04-24T04:00:00Z","v":1941,"vw":56.566041},{"c":58.9,"h":58.95,"l":58.25,"n":120,"o":58.25,"t":"2025-04-25T04:00:00Z","v":3635,"vw":58.599131},{"c":58.25,"h":58.5,"l":56.67,"n":135,"o":58.435,"t":"2025-04-28T04:00:00Z","v":2712,"vw":57.783389},{"c":58.31,"h":58.37,"l":57.9405,"n":84,"o":58.19,"t":"2025-04-29T04:00:00Z","v":2291,"vw":58.095716},{"c":57.25,"h":57.33,"l":56.0834,"n":103,"o":57.33,"t":"2025-04-30T04:00:00Z","v":2926,"vw":56.598438},{"c":59.0257,"h":59.84,"l":58.53,"n":106,"o":58.53,"t":"2025-05-01T04:00:00Z","v":3762,"vw":59.350524},{"c":59.895,"h":60.67,"l":59.5302,"n":112,"o":59.7707,"t":"2025-05-02T04:00:00Z","v":5407,"vw":60.095861},{"c":57.86,"h":58.2127,"l":57.12,"n":119,"o":58.02,"t":"2025-05-05T04:00:00Z","v":4698,"vw":57.853759},{"c":57.82,"h":58.01,"l":57.07,"n":78,"o":57.07,"t":"2025-05-06T04:00:00Z","v":2842,"vw":57.693237},{"c":58.29,"h":59,"l":58.29,"n":77,"o":58.92,"t":"2025-05-07T04:00:00Z","v":1366,"vw":58.93894},{"c":61.7,"h":62.0399,"l":60.94,"n":107,"o":60.94,"t":"2025-05-08T04:00:00Z","v":2219,"vw":61.627258},{"c":62.6119,"h":63.18,"l":62.39,"n":134,"o":63,"t":"2025-05-09T04:00:00Z","v":9581,"vw":62.79519},{"c":63.03,"h":65,"l":63.03,"n":155,"o":64.7,"t":"2025-05-12T04:00:00Z","v":4502,"vw":64.294989},{"c":65.96,"h":66,"l":64.4657,"n":148,"o":64.5,"t":"2025-05-13T04:00:00Z","v":5530,"vw":65.19002},{"c":65.53,"h":66.28,"l":65.31,"n":98,"o":66.28,"t":"2025-05-14T04:00:00Z","v":3142,"vw":65.608902},{"c":64.1072,"h":64.76,"l":63.47,"n":157,"o":64.76,"t":"2025-05-15T04:00:00Z","v":5354,"vw":64.131989},{"c":66.8445,"h":67.14,"l":66,"n":141,"o":66,"t":"2025-05-16T04:00:00Z","v":2105,"vw":66.821676},{"c":67.32,"h":67.32,"l":65.76,"n":76,"o":65.76,"t":"2025-05-19T04:00:00Z","v":894,"vw":66.501168},{"c":67.37,"h":67.8,"l":66.21,"n":104,"o":67,"t":"2025-05-20T04:00:00Z","v":4470,"vw":67.38867},{"c":67.62,"h":69.7,"l":66.965,"n":133,"o":67.047,"t":"2025-05-21T04:00:00Z","v":4259,"vw":68.177693},{"c":69.4872,"h":70.45,"l":69.3193,"n":170,"o":70,"t":"2025-05-22T04:00:00Z","v":2977,"vw":69.845756},{"c":67.55,"h":67.7,"l":67.53,"n":93,"o":67.53,"t":"2025-05-23T04:00:00Z","v":1409,"vw":67.578851},{"c":68.8964,"h":69.2,"l":68.35,"n":109,"o":68.35,"t":"2025-05-27T04:00:00Z","v":2587,"vw":68.961921},{"c":65.825,"h":68.54,"l":65.825,"n":117,"o":68.54,"t":"2025-05-28T04:00:00Z","v":2380,"vw":66.814656},{"c":64.7022,"h":67,"l":64.62,"n":94,"o":67,"t":"2025-05-29T04:00:00Z","v":7499,"vw":65.161273},{"c":63.95,"h":64.72,"l":62.62,"n":238,"o":63.93,"t":"2025-05-30T04:00:00Z","v":11335,"vw":63.507793},{"c":64.7519,"h":64.7519,"l":63.31,"n":98,"o":63.31,"t":"2025-06-02T04:00:00Z","v":3591,"vw":64.225595},{"c":67.06,"h":67.13,"l":65.49,"n":149,"o":65.79,"t":"2025-06-03T04:00:00Z","v":9661,"vw":66.032402},{"c":68.22,"h":68.63,"l":65.95,"n":143,"o":65.95,"t":"2025-06-04T04:00:00Z","v":5429,"vw":67.288732},{"c":65.75,"h":69,"l":65.18,"n":145,"o":68.97,"t":"2025-06-05T04:00:00Z","v":4302,"vw":67.736927},{"c":68.845,"h":69.69,"l":66.86,"n":126,"o":66.86,"t":"2025-06-06T04:00:00Z","v":3334,"vw":69.122026},{"c":70.64,"h":70.855,"l":69.05,"n":203,"o":69.09,"t":"2025-06-09T04:00:00Z","v":10940,"vw":69.44},{"c":71.49,"h":71.51,"l":70.8566,"n":132,"o":71.51,"t":"2025-06-10T04:00:00Z","v":5150,"vw":71.088598},{"c":70.26,"h":71.62,"l":70.19,"n":105,"o":71.4,"t":"2025-06-11T04:00:00Z","v":2545,"vw":71.076035},{"c":69.33,"h":69.7265,"l":69.33,"n":119,"o":69.7265,"t":"2025-06-12T04:00:00Z","v":1570,"vw":69.45685},{"c":67.22,"h":68.3999,"l":66.5,"n":128,"o":67.81,"t":"2025-06-13T04:00:00Z","v":3753,"vw":67.617874},{"c":69.99,"h":69.99,"l":68.04,"n":101,"o":68.04,"t":"2025-06-16T04:00:00Z","v":4767,"vw":68.796957},{"c":66.76,"h":68.39,"l":66,"n":202,"o":68.39,"t":"2025-06-17T04:00:00Z","v":8982,"vw":67.310505},{"c":66.95,"h":67.52,"l":65.81,"n":85,"o":66.34,"t":"2025-06-18T04:00:00Z","v":5454,"vw":66.721073},{"c":66.26,"h":68.68,"l":66.26,"n":120,"o":68.68,"t":"2025-06-20T04:00:00Z","v":1855,"vw":67.509946},{"c":65.44,"h":65.88,"l":63.21,"n":192,"o":65.67,"t":"2025-06-23T04:00:00Z","v":6112,"vw":65.070108},{"c":68.95,"h":68.9751,"l":66.81,"n":154,"o":66.81,"t":"2025-06-24T04:00:00Z","v":5770,"vw":67.953573},{"c":69.65,"h":70.72,"l":69.63,"n":147,"o":70.72,"t":"2025-06-25T04:00:00Z","v":6186,"vw":69.993184},{"c":71.56,"h":71.9408,"l":69.1,"n":134,"o":69.1,"t":"2025-06-26T04:00:00Z","v":4665,"vw":70.722774},{"c":70.63,"h":71.35,"l":70.4301,"n":108,"o":70.725,"t":"2025-06-27T04:00:00Z","v":3798,"vw":70.780257},{"c":72.3466,"h":72.3466,"l":71.6,"n":145,"o":71.6,"t":"2025-06-30T04:00:00Z","v":5484,"vw":71.885703},{"c":71.74,"h":72.84,"l":71.5,"n":107,"o":72.11,"t":"2025-07-01T04:00:00Z","v":2340,"vw":72.241866},{"c":74.49,"h":76.26,"l":72.74,"n":186,"o":72.74,"t":"2025-07-02T04:00:00Z","v":6701,"vw":75.099034},{"c":76.73,"h":78.32,"l":76.73,"n":141,"o":78.32,"t":"2025-07-03T04:00:00Z","v":2621,"vw":77.141226},{"c":74.63,"h":77.95,"l":74.35,"n":193,"o":77.95,"t":"2025-07-07T04:00:00Z","v":4385,"vw":75.366609},{"c":74.91,"h":76.47,"l":74.91,"n":110,"o":76.42,"t":"2025-07-08T04:00:00Z","v":1983,"vw":76.104327},{"c":76.97,"h":77.729,"l":75.205,"n":110,"o":75.205,"t":"2025-07-09T04:00:00Z","v":2105,"vw":76.06272},{"c":78.8134,"h":79.075,"l":77,"n":166,"o":77,"t":"2025-07-10T04:00:00Z","v":4268,"vw":77.607177},{"c":80.04,"h":81.02,"l":79.46,"n":236,"o":80.74,"t":"2025-07-11T04:00:00Z","v":9990,"vw":80.401795},{"c":81.62,"h":83.7475,"l":80.8,"n":211,"o":81.5,"t":"2025-07-14T04:00:00Z","v":7747,"vw":81.736423},{"c":79.48,"h":80.9155,"l":79,"n":208,"o":79.925,"t":"2025-07-15T04:00:00Z","v":4717,"vw":79.869967},{"c":82.1781,"h":82.5,"l":80.67,"n":177,"o":80.67,"t":"2025-07-16T04:00:00Z","v":5949,"vw":82.009435},{"c":83.2653,"h":84,"l":81.225,"n":162,"o":81.9,"t":"2025-07-17T04:00:00Z","v":3673,"vw":82.967174},{"c":83.21,"h":84.55,"l":81.6823,"n":163,"o":84.41,"t":"2025-07-18T04:00:00Z","v":4552,"vw":83.114294},{"c":82.26,"h":85.905,"l":82.26,"n":206,"o":84.87,"t":"2025-07-21T04:00:00Z","v":7691,"vw":84.697687},{"c":84.36,"h":84.36,"l":82.67,"n":112,"o":82.735,"t":"2025-07-22T04:00:00Z","v":1770,"vw":83.041},{"c":83.0974,"h":83.61,"l":81.845,"n":156,"o":83.61,"t":"2025-07-23T04:00:00Z","v":4102,"vw":82.326564},{"c":83.3422,"h":84.2,"l":83,"n":117,"o":83.1,"t":"2025-07-24T04:00:00Z","v":2226,"vw":83.508245},{"c":81.6394,"h":82.16,"l":80.45,"n":142,"o":82.16,"t":"2025-07-25T04:00:00Z","v":2058,"vw":81.235611},{"c":81.128,"h":81.69,"l":81,"n":114,"o":81.69,"t":"2025-07-28T04:00:00Z","v":2303,"vw":81.092727},{"c":79.2124,"h":80.4563,"l":79.2124,"n":168,"o":80.4563,"t":"2025-07-29T04:00:00Z","v":4150,"vw":80.193309},{"c":78.8563,"h":80.265,"l":78.8563,"n":128,"o":79.98,"t":"2025-07-30T04:00:00Z","v":2016,"vw":79.837287},{"c":79.5556,"h":81.4071,"l":79.5556,"n":100,"o":81.4071,"t":"2025-07-31T04:00:00Z","v":1760,"vw":81.250908},{"c":74.6949,"h":76.79,"l":74.6949,"n":205,"o":76.79,"t":"2025-08-01T04:00:00Z","v":3646,"vw":75.949301},{"c":77.0547,"h":77.255,"l":75.87,"n":142,"o":75.87,"t":"2025-08-04T04:00:00Z","v":1981,"vw":76.547514},{"c":76.4238,"h":76.56,"l":75.76,"n":119,"o":76.56,"t":"2025-08-05T04:00:00Z","v":2968,"vw":75.973636},{"c":77.945,"h":77.945,"l":76.67,"n":97,"o":76.67,"t":"2025-08-06T04:00:00Z","v":1248,"vw":76.859231},{"c":78.3743,"h":78.98,"l":77.743,"n":129,"o":78.87,"t":"2025-08-07T04:00:00Z","v":1585,"vw":78.368545},{"c":77.3981,"h":77.6999,"l":76.6032,"n":315,"o":77.1824,"t":"2025-08-08T04:00:00Z","v":3068,"vw":77.02882},{"c":78.3706,"h":79.37,"l":78.3706,"n":100,"o":79.37,"t":"2025-08-11T04:00:00Z","v":1263,"vw":79.37},{"c":79.4,"h":79.5399,"l":78.5,"n":117,"o":78.5,"t":"2025-08-12T04:00:00Z","v":4220,"vw":78.599819},{"c":80.78,"h":81.165,"l":79.89,"n":134,"o":80.54,"t":"2025-08-13T04:00:00Z","v":4005,"vw":80.58416},{"c":81.0141,"h":81.0141,"l":79.01,"n":117,"o":79.5534,"t":"2025-08-14T04:00:00Z","v":2038,"vw":79.79052},{"c":79.783,"h":79.783,"l":79.25,"n":104,"o":79.25,"t":"2025-08-15T04:00:00Z","v":2116,"vw":79.5465},{"c":81.4174,"h":81.75,"l":79.13,"n":160,"o":79.76,"t":"2025-08-18T04:00:00Z","v":4716,"vw":80.040257},{"c":77.7785,"h":79.5,"l":77.5,"n":158,"o":79.5,"t":"2025-08-19T04:00:00Z","v":5057,"vw":78.410676},{"c":78.885,"h":79.07,"l":77.5,"n":98,"o":79.07,"t":"2025-08-20T04:00:00Z","v":1127,"vw":78.280271},{"c":77.6715,"h":78.6,"l":77.66,"n":120,"o":77.66,"t":"2025-08-21T04:00:00Z","v":2108,"vw":77.849684},{"c":81.4269,"h":82.005,"l":77.9,"n":143,"o":77.9,"t":"2025-08-22T04:00:00Z","v":2557,"vw":81.314287},{"c":78.8247,"h":79.7,"l":77.82,"n":155,"o":78.65,"t":"2025-08-25T04:00:00Z","v":8576,"vw":79.106531},{"c":80.1849,"h":80.1849,"l":77.95,"n":131,"o":77.95,"t":"2025-08-26T04:00:00Z","v":2285,"vw":78.596622},{"c":80.3741,"h":80.45,"l":79.98,"n":84,"o":80.45,"t":"2025-08-27T04:00:00Z","v":820,"vw":80.185},{"c":80.8713,"h":81.549,"l":80.8713,"n":71,"o":81.37,"t":"2025-08-28T04:00:00Z","v":1427,"vw":81.4595},{"c":79.5697,"h":81.05,"l":79.025,"n":111,"o":81.05,"t":"2025-08-29T04:00:00Z","v":1498,"vw":79.776795},{"c":81.0616,"h":81.72,"l":79.55,"n":139,"o":79.55,"t":"2025-09-02T04:00:00Z","v":4251,"vw":80.535273},{"c":80.5724,"h":81.01,"l":80,"n":93,"o":81,"t":"2025-09-03T04:00:00Z","v":2067,"vw":80.657353},{"c":78.0687,"h":80,"l":78.0313,"n":131,"o":80,"t":"2025-09-04T04:00:00Z","v":2881,"vw":79.369008},{"c":78.7616,"h":79.92,"l":77.79,"n":90,"o":79.92,"t":"2025-09-05T04:00:00Z","v":1564,"vw":78.715101},{"c":79.5606,"h":79.88,"l":78.6318,"n":105,"o":79.34,"t":"2025-09-08T04:00:00Z","v":1409,"vw":79.393574},{"c":83.3703,"h":83.3703,"l":80.59,"n":123,"o":80.99,"t":"2025-09-09T04:00:00Z","v":2663,"vw":81.428403},{"c":86.1934,"h":86.7,"l":85,"n":195,"o":85,"t":"2025-09-10T04:00:00Z","v":4747,"vw":86.049359},{"c":87.135,"h":88.46,"l":87.135,"n":125,"o":87.21,"t":"2025-09-11T04:00:00Z","v":2537,"vw":87.961366},{"c":89.6249,"h":89.6249,"l":87.17,"n":220,"o":87.17,"t":"2025-09-12T04:00:00Z","v":7382,"vw":88.827123},{"c":90.5159,"h":90.5159,"l":89.3225,"n":156,"o":89.63,"t":"2025-09-15T04:00:00Z","v":2452,"vw":89.599656},{"c":92.7944,"h":92.7944,"l":90.03,"n":186,"o":90.36,"t":"2025-09-16T04:00:00Z","v":3015,"vw":90.621856},{"c":93.4046,"h":93.4046,"l":91.56,"n":136,"o":92.77,"t":"2025-09-17T04:00:00Z","v":3062,"vw":92.461615},{"c":95.1466,"h":96.67,"l":94.84,"n":163,"o":96.67,"t":"2025-09-18T04:00:00Z","v":5751,"vw":96.284687},{"c":94.3341,"h":95.86,"l":94.3258,"n":171,"o":94.78,"t":"2025-09-19T04:00:00Z","v":3479,"vw":94.962953},{"c":95.6113,"h":95.6113,"l":92.31,"n":184,"o":92.47,"t":"2025-09-22T04:00:00Z","v":6011,"vw":93.316477},{"c":93.8159,"h":97.8,"l":93.33,"n":178,"o":96.85,"t":"2025-09-23T04:00:00Z","v":4717,"vw":95.248061},{"c":96.376,"h":97.59,"l":96.05,"n":173,"o":96.9444,"t":"2025-09-24T04:00:00Z","v":2005,"vw":96.625368},{"c":91.3146,"h":93.12,"l":91.17,"n":248,"o":93.12,"t":"2025-09-25T04:00:00Z","v":5884,"vw":92.680084},{"c":90.5757,"h":90.5757,"l":89,"n":124,"o":89.9,"t":"2025-09-26T04:00:00Z","v":1531,"vw":89.44125},{"c":96.9275,"h":96.98,"l":95.3584,"n":130,"o":95.63,"t":"2025-09-29T04:00:00Z","v":1823,"vw":95.759948},{"c":96.9834,"h":98.33,"l":95.94,"n":148,"o":98.33,"t":"2025-09-30T04:00:00Z","v":4522,"vw":97.634934},{"c":99.2976,"h":99.53,"l":98.1,"n":131,"o":98.32,"t":"2025-10-01T04:00:00Z","v":1782,"vw":98.685415},{"c":103.0614,"h":103.6723,"l":100.95,"n":215,"o":100.95,"t":"2025-10-02T04:00:00Z","v":6262,"vw":102.745015},{"c":105.3247,"h":106.34,"l":102.83,"n":225,"o":102.83,"t":"2025-10-03T04:00:00Z","v":5050,"vw":104.78543},{"c":110.5277,"h":110.645,"l":108.6,"n":263,"o":109.11,"t":"2025-10-06T04:00:00Z","v":11040,"vw":109.46077},{"c":109.3109,"h":110.54,"l":106.3,"n":225,"o":110.4118,"t":"2025-10-07T04:00:00Z","v":6513,"vw":108.459594},{"c":112.1926,"h":113.47,"l":111.5013,"n":147,"o":113.47,"t":"2025-10-08T04:00:00Z","v":1525,"vw":112.20034},{"c":113.1765,"h":113.27,"l":111.056,"n":173,"o":113.27,"t":"2025-10-09T04:00:00Z","v":3688,"vw":112.560188},{"c":108.7668,"h":116.41,"l":108.7668,"n":255,"o":116.41,"t":"2025-10-10T04:00:00Z","v":4240,"vw":112.606001},{"c":113.0707,"h":113.0707,"l":110.03,"n":193,"o":110.06,"t":"2025-10-13T04:00:00Z","v":2582,"vw":110.72101},{"c":114.7362,"h":116.97,"l":106.34,"n":199,"o":108.97,"t":"2025-10-14T04:00:00Z","v":5448,"vw":113.852033},{"c":116.2681,"h":118.78,"l":114.5525,"n":237,"o":118.78,"t":"2025-10-15T04:00:00Z","v":5060,"vw":117.087763},{"c":107.8659,"h":116.49,"l":107.8659,"n":350,"o":116.49,"t":"2025-10-16T04:00:00Z","v":18559,"vw":110.711388},{"c":106.5531,"h":106.5531,"l":104,"n":221,"o":104.45,"t":"2025-10-17T04:00:00Z","v":5099,"vw":104.412032},{"c":110.7269,"h":113.33,"l":109.96,"n":254,"o":111.31,"t":"2025-10-20T04:00:00Z","v":15777,"vw":112.24419},{"c":108.6407,"h":111.9034,"l":108.23,"n":116,"o":109.75,"t":"2025-10-21T04:00:00Z","v":1937,"vw":110.407961},{"c":102.0645,"h":106.34,"l":100.34,"n":330,"o":106.34,"t":"2025-10-22T04:00:00Z","v":8805,"vw":103.215312},{"c":105.5822,"h":106.57,"l":102.96,"n":164,"o":102.96,"t":"2025-10-23T04:00:00Z","v":4101,"vw":105.601932},{"c":109.7901,"h":109.8364,"l":108.385,"n":182,"o":109.53,"t":"2025-10-24T04:00:00Z","v":3419,"vw":109.00562},{"c":113.1836,"h":114.11,"l":112.93,"n":191,"o":114.11,"t":"2025-10-27T04:00:00Z","v":3063,"vw":113.394365},{"c":111.2938,"h":114.3001,"l":111.2938,"n":175,"o":114.3001,"t":"2025-10-28T04:00:00Z","v":1500,"vw":114.3001},{"c":109.1179,"h":110.91,"l":107.865,"n":193,"o":110.1,"t":"2025-10-29T04:00:00Z","v":17185,"vw":110.553188},{"c":104.9094,"h":107.055,"l":104.9094,"n":161,"o":105.2523,"t":"2025-10-30T04:00:00Z","v":1632,"vw":106.638379},{"c":107.7,"h":108.78,"l":106.92,"n":147,"o":108.78,"t":"2025-10-31T04:00:00Z","v":2717,"vw":107.851523},{"c":107.324,"h":109.96,"l":105.79,"n":150,"o":109.96,"t":"2025-11-03T05:00:00Z","v":2637,"vw":108.47896},{"c":101.0781,"h":107.0826,"l":100.75,"n":179,"o":102,"t":"2025-11-04T05:00:00Z","v":3793,"vw":102.411243},{"c":104.8266,"h":105.035,"l":103.29,"n":133,"o":103.29,"t":"2025-11-05T05:00:00Z","v":2997,"vw":103.568097},{"c":99.1716,"h":102.99,"l":99.1716,"n":227,"o":102.6,"t":"2025-11-06T05:00:00Z","v":4919,"vw":101.957206},{"c":100.0987,"h":100.0987,"l":95.04,"n":169,"o":97.38,"t":"2025-11-07T05:00:00Z","v":2988,"vw":97.344116},{"c":100.5942,"h":102.3745,"l":100.045,"n":141,"o":102.3745,"t":"2025-11-10T05:00:00Z","v":2843,"vw":100.790708},{"c":95.7672,"h":99.11,"l":95.7672,"n":166,"o":99.11,"t":"2025-11-11T05:00:00Z","v":2603,"vw":98.667904},{"c":93.5024,"h":96.38,"l":92.8601,"n":173,"o":96.38,"t":"2025-11-12T05:00:00Z","v":7500,"vw":93.394041},{"c":86.7812,"h":91.7,"l":86.7812,"n":254,"o":91.7,"t":"2025-11-13T05:00:00Z","v":4589,"vw":89.755426},{"c":83.6684,"h":87.24,"l":82.97,"n":224,"o":82.97,"t":"2025-11-14T05:00:00Z","v":3819,"vw":84.799273},{"c":81.5826,"h":83.13,"l":81.5826,"n":196,"o":82.91,"t":"2025-11-17T05:00:00Z","v":2482,"vw":82.465666},{"c":83.0358,"h":83.77,"l":81.475,"n":170,"o":81.68,"t":"2025-11-18T05:00:00Z","v":3152,"vw":82.460044},{"c":80.0278,"h":83.42,"l":79.23,"n":246,"o":82,"t":"2025-11-19T05:00:00Z","v":16219,"vw":82.774757},{"c":76.5153,"h":82.71,"l":76.5153,"n":179,"o":82.54,"t":"2025-11-20T05:00:00Z","v":6701,"vw":79.572559},{"c":75.157,"h":76.08,"l":74.2304,"n":291,"o":74.56,"t":"2025-11-21T05:00:00Z","v":23319,"vw":75.63381},{"c":81.2414,"h":81.2414,"l":76.91,"n":196,"o":76.91,"t":"2025-11-24T05:00:00Z","v":13455,"vw":78.916339},{"c":80.2948,"h":80.8,"l":78.577,"n":138,"o":80.8,"t":"2025-11-25T05:00:00Z","v":8361,"vw":79.929216},{"c":83.521,"h":83.98,"l":80.565,"n":216,"o":80.89,"t":"2025-11-26T05:00:00Z","v":13916,"vw":81.969164},{"c":85.6944,"h":87.3021,"l":84.88,"n":113,"o":86.68,"t":"2025-11-28T05:00:00Z","v":4347,"vw":86.147857},{"c":81.3272,"h":82.3,"l":79.8322,"n":176,"o":81,"t":"2025-12-01T05:00:00Z","v":6827,"vw":81.466223},{"c":82.8172,"h":84.645,"l":82.8172,"n":155,"o":84.12,"t":"2025-12-02T05:00:00Z","v":3816,"vw":83.677269},{"c":85.3138,"h":85.3138,"l":83.7618,"n":128,"o":84.25,"t":"2025-12-03T05:00:00Z","v":2956,"vw":84.266465},{"c":86.4894,"h":86.4894,"l":85.595,"n":147,"o":85.75,"t":"2025-12-04T05:00:00Z","v":3750,"vw":86.021712},{"c":83.3103,"h":84.945,"l":82.82,"n":203,"o":84.35,"t":"2025-12-05T05:00:00Z","v":7051,"vw":83.785866},{"c":84.9145,"h":85,"l":83.48,"n":143,"o":84.68,"t":"2025-12-08T05:00:00Z","v":5413,"vw":84.275034},{"c":87.5425,"h":89.08,"l":84.53,"n":174,"o":84.53,"t":"2025-12-09T05:00:00Z","v":2311,"vw":87.879296},{"c":86.6642,"h":87.6,"l":86.11,"n":135,"o":86.27,"t":"2025-12-10T05:00:00Z","v":4653,"vw":86.425137},{"c":86.0384,"h":86.0384,"l":82.85,"n":148,"o":84,"t":"2025-12-11T05:00:00Z","v":2343,"vw":83.690788},{"c":82.28,"h":86.49,"l":82.28,"n":105,"o":86.49,"t":"2025-12-12T05:00:00Z","v":2161,"vw":84.170342},{"c":76.408,"h":78.35,"l":76.19,"n":193,"o":78.0868,"t":"2025-12-15T05:00:00Z","v":7055,"vw":77.089609},{"c":78.5814,"h":78.585,"l":77.24,"n":145,"o":77.34,"t":"2025-12-16T05:00:00Z","v":3285,"vw":77.878915},{"c":75.8727,"h":80,"l":75.8727,"n":140,"o":79.6,"t":"2025-12-17T05:00:00Z","v":6417,"vw":78.54578},{"c":75.6742,"h":79.91,"l":75.6742,"n":191,"o":78.27,"t":"2025-12-18T05:00:00Z","v":5480,"vw":78.098581},{"c":79.9825,"h":79.9825,"l":78.68,"n":153,"o":79.54,"t":"2025-12-19T05:00:00Z","v":3962,"vw":79.318932},{"c":80.9111,"h":82.95,"l":80.9,"n":176,"o":82.22,"t":"2025-12-22T05:00:00Z","v":5571,"vw":82.080257},{"c":79.6924,"h":80.26,"l":79.245,"n":133,"o":79.28,"t":"2025-12-23T05:00:00Z","v":3448,"vw":79.556385},{"c":79.3784,"h":79.3784,"l":78.8,"n":89,"o":79.06,"t":"2025-12-24T05:00:00Z","v":1645,"vw":78.872091},{"c":78.3056,"h":80.81,"l":77.48,"n":188,"o":80.81,"t":"2025-12-26T05:00:00Z","v":13319,"vw":78.254224},{"c":77.6988,"h":78.73,"l":77.55,"n":137,"o":77.55,"t":"2025-12-29T05:00:00Z","v":5881,"vw":77.885653},{"c":62.73,"h":64.52,"l":62.73,"n":629,"o":63.95,"t":"2025-12-30T05:00:00Z","v":51723,"vw":63.498503},{"c":62.7153,"h":63.5,"l":62.47,"n":160,"o":63.5,"t":"2025-12-31T05:00:00Z","v":3880,"vw":62.89122},{"c":66.7284,"h":67.06,"l":64.1995,"n":174,"o":64.28,"t":"2026-01-02T05:00:00Z","v":5238,"vw":65.763092},{"c":71.1427,"h":71.61,"l":69.328,"n":155,"o":69.52,"t":"2026-01-05T05:00:00Z","v":3681,"vw":70.65036},{"c":69.9676,"h":71.53,"l":68.5936,"n":309,"o":71.53,"t":"2026-01-06T05:00:00Z","v":10104,"vw":70.255989},{"c":68.3922,"h":69.92,"l":68.3922,"n":229,"o":69.11,"t":"2026-01-07T05:00:00Z","v":14379,"vw":69.23522},{"c":69.0275,"h":70.19,"l":67.95,"n":155,"o":67.95,"t":"2026-01-08T05:00:00Z","v":3250,"vw":69.168116},{"c":69.3552,"h":71.408,"l":69.1,"n":185,"o":69.44,"t":"2026-01-09T05:00:00Z","v":4240,"vw":70.915153},{"c":71.2369,"h":71.79,"l":69.34,"n":229,"o":69.34,"t":"2026-01-12T05:00:00Z","v":6592,"vw":70.95924},{"c":73.2757,"h":73.2757,"l":71.82,"n":146,"o":72.04,"t":"2026-01-13T05:00:00Z","v":4290,"vw":72.039227},{"c":74.7528,"h":75.0099,"l":73.555,"n":119,"o":74.51,"t":"2026-01-14T05:00:00Z","v":3901,"vw":73.919404},{"c":73.26,"h":73.8294,"l":73.25,"n":149,"o":73.735,"t":"2026-01-15T05:00:00Z","v":5141,"vw":73.356399},{"c":74.8695,"h":75.14,"l":72.9,"n":274,"o":73.16,"t":"2026-01-16T05:00:00Z","v":6906,"vw":74.3163},{"c":70.2986,"h":72.08,"l":70.17,"n":227,"o":71.13,"t":"2026-01-20T05:00:00Z","v":6281,"vw":70.939758},{"c":70.4715,"h":71.14,"l":68.11,"n":192,"o":71.01,"t":"2026-01-21T05:00:00Z","v":5291,"vw":70.446154},{"c":69.4794,"h":71.01,"l":69.4794,"n":108,"o":71.01,"t":"2026-01-22T05:00:00Z","v":1770,"vw":70.206335},{"c":70.6893,"h":72.6799,"l":68.725,"n":140,"o":69.27,"t":"2026-01-23T05:00:00Z","v":3264,"vw":71.005105},{"c":68.4307,"h":69.64,"l":68.4307,"n":151,"o":69.64,"t":"2026-01-26T05:00:00Z","v":2490,"vw":69.019709},{"c":71.8691,"h":71.8691,"l":68.97,"n":111,"o":69.25,"t":"2026-01-27T05:00:00Z","v":2514,"vw":69.853106},{"c":71.838,"h":72.65,"l":71.7119,"n":142,"o":72.65,"t":"2026-01-28T05:00:00Z","v":1250,"vw":72.207309},{"c":67.8106,"h":70.83,"l":67.035,"n":189,"o":70.83,"t":"2026-01-29T05:00:00Z","v":9390,"vw":67.869092},{"c":65.2461,"h":66.95,"l":64.12,"n":208,"o":66.95,"t":"2026-01-30T05:00:00Z","v":4426,"vw":65.328779},{"c":62.1917,"h":62.96,"l":61.06,"n":184,"o":62.16,"t":"2026-02-02T05:00:00Z","v":4278,"vw":62.310994},{"c":61.832,"h":62.76,"l":58.95,"n":497,"o":62.76,"t":"2026-02-03T05:00:00Z","v":14118,"vw":60.774585},{"c":57.3807,"h":60.57,"l":55.799,"n":278,"o":60.57,"t":"2026-02-04T05:00:00Z","v":9502,"vw":58.767839},{"c":49.711,"h":55.85,"l":49.3448,"n":298,"o":55.85,"t":"2026-02-05T05:00:00Z","v":8922,"vw":52.407218},{"c":56.3075,"h":56.69,"l":52.25,"n":232,"o":52.25,"t":"2026-02-06T05:00:00Z","v":13648,"vw":54.400677},{"c":58.6066,"h":58.74,"l":55.2,"n":300,"o":55.52,"t":"2026-02-09T05:00:00Z","v":17208,"vw":57.639534},{"c":57.0553,"h":58.515,"l":57.05,"n":196,"o":57.85,"t":"2026-02-10T05:00:00Z","v":6907,"vw":57.738753},{"c":55.7384,"h":56.925,"l":54.43,"n":285,"o":56.86,"t":"2026-02-11T05:00:00Z","v":15007,"vw":55.33268},{"c":53.9789,"h":55.96,"l":53.49,"n":212,"o":55.96,"t":"2026-02-12T05:00:00Z","v":10580,"vw":54.827908},{"c":56.4916,"h":57.1,"l":54.58,"n":242,"o":54.58,"t":"2026-02-13T05:00:00Z","v":8248,"vw":56.52636},{"c":55.1384,"h":55.4399,"l":54.385,"n":159,"o":55.18,"t":"2026-02-17T05:00:00Z","v":3357,"vw":54.937911},{"c":54.5237,"h":55.47,"l":54.5237,"n":139,"o":55.47,"t":"2026-02-18T05:00:00Z","v":1946,"vw":55.213357},{"c":55.0274,"h":55.0274,"l":53.955,"n":87,"o":54.255,"t":"2026-02-19T05:00:00Z","v":1574,"vw":54.505914},{"c":54.3709,"h":55.71,"l":53.96,"n":99,"o":55.03,"t":"2026-02-20T05:00:00Z","v":3148,"vw":54.82774},{"c":53.1534,"h":53.5289,"l":52.44,"n":245,"o":53.21,"t":"2026-02-23T05:00:00Z","v":9691,"vw":52.890863},{"c":54.7363,"h":54.7363,"l":51.92,"n":125,"o":51.92,"t":"2026-02-24T05:00:00Z","v":2121,"vw":53.380617},{"c":57.1626,"h":57.69,"l":55.94,"n":157,"o":56.38,"t":"2026-02-25T05:00:00Z","v":3483,"vw":56.791838},{"c":56.1358,"h":57.08,"l":55.29,"n":99,"o":56.86,"t":"2026-02-26T05:00:00Z","v":2763,"vw":56.644685},{"c":53.895,"h":55.12,"l":53.225,"n":160,"o":55.12,"t":"2026-02-27T05:00:00Z","v":3947,"vw":53.655977},{"c":55.9843,"h":56.27,"l":53.18,"n":127,"o":53.18,"t":"2026-03-02T05:00:00Z","v":2192,"vw":54.587422},{"c":53.9239,"h":54.7599,"l":53.39,"n":126,"o":53.74,"t":"2026-03-03T05:00:00Z","v":1915,"vw":53.85617},{"c":58.5813,"h":58.9605,"l":56.96,"n":284,"o":57.77,"t":"2026-03-04T05:00:00Z","v":8465,"vw":57.763417},{"c":56.6017,"h":58.06,"l":55.68,"n":211,"o":57.55,"t":"2026-03-05T05:00:00Z","v":4544,"vw":57.012521},{"c":53.2087,"h":54.98,"l":52.865,"n":272,"o":54.88,"t":"2026-03-06T05:00:00Z","v":5464,"vw":53.958723},{"c":54.5328,"h":54.605,"l":53.33,"n":164,"o":53.38,"t":"2026-03-09T04:00:00Z","v":5040,"vw":53.698487},{"c":54.8644,"h":56.16,"l":54.81,"n":651,"o":55.16,"t":"2026-03-10T04:00:00Z","v":25132,"vw":55.858148},{"c":56.1015,"h":56.695,"l":55.66,"n":125,"o":56.11,"t":"2026-03-11T04:00:00Z","v":2376,"vw":56.094139},{"c":55.195,"h":55.31,"l":54.49,"n":121,"o":54.97,"t":"2026-03-12T04:00:00Z","v":2975,"vw":55.12138},{"c":55.7897,"h":58.05,"l":54.48,"n":319,"o":57.1,"t":"2026-03-13T04:00:00Z","v":6394,"vw":56.789127},{"c":58.2925,"h":58.64,"l":57.63,"n":277,"o":58.64,"t":"2026-03-16T04:00:00Z","v":5086,"vw":58.172572},{"c":58.7732,"h":59.03,"l":58.27,"n":152,"o":58.41,"t":"2026-03-17T04:00:00Z","v":4346,"vw":58.438172},{"c":56.185,"h":57.38,"l":56.185,"n":130,"o":57.38,"t":"2026-03-18T04:00:00Z","v":2641,"vw":56.703575},{"c":55.9153,"h":55.9153,"l":54.371,"n":132,"o":54.41,"t":"2026-03-19T04:00:00Z","v":4354,"vw":54.583586},{"c":54.7292,"h":55.32,"l":54.53,"n":101,"o":55.055,"t":"2026-03-20T04:00:00Z","v":2159,"vw":55.006003},{"c":56.2825,"h":56.92,"l":55.41,"n":129,"o":55.41,"t":"2026-03-23T04:00:00Z","v":6214,"vw":55.736181},{"c":54.8068,"h":55.21,"l":54.8068,"n":72,"o":55.05,"t":"2026-03-24T04:00:00Z","v":743,"vw":55.028333},{"c":56.2801,"h":57.15,"l":56.03,"n":121,"o":56.78,"t":"2026-03-25T04:00:00Z","v":4994,"vw":56.69662},{"c":53.2395,"h":55.29,"l":53.0501,"n":103,"o":55.13,"t":"2026-03-26T04:00:00Z","v":3241,"vw":53.795393},{"c":50.5834,"h":52.16,"l":50.155,"n":157,"o":52.16,"t":"2026-03-27T04:00:00Z","v":4733,"vw":50.705867},{"c":49.1706,"h":52.05,"l":48.88,"n":141,"o":52.05,"t":"2026-03-30T04:00:00Z","v":4522,"vw":50.265915},{"c":51.5244,"h":51.62,"l":49.86,"n":78,"o":49.99,"t":"2026-03-31T04:00:00Z","v":2781,"vw":51.100901},{"c":51.8705,"h":52.64,"l":51.845,"n":91,"o":52.64,"t":"2026-04-01T04:00:00Z","v":3236,"vw":52.353491},{"c":51.6638,"h":51.6638,"l":49.6822,"n":92,"o":49.6822,"t":"2026-04-02T04:00:00Z","v":4855,"vw":50.04932},{"c":53.475,"h":53.8,"l":52.66,"n":434,"o":52.66,"t":"2026-04-06T04:00:00Z","v":18868,"vw":53.40089},{"c":53.4606,"h":53.4606,"l":51.9,"n":87,"o":51.9,"t":"2026-04-07T04:00:00Z","v":2063,"vw":52.309795},{"c":56.1,"h":57.305,"l":55.73,"n":99,"o":57,"t":"2026-04-08T04:00:00Z","v":5178,"vw":56.781469},{"c":56.7189,"h":57.04,"l":55.33,"n":85,"o":56.16,"t":"2026-04-09T04:00:00Z","v":1977,"vw":56.159835},{"c":57.6132,"h":57.93,"l":57.15,"n":84,"o":57.15,"t":"2026-04-10T04:00:00Z","v":2218,"vw":57.785246},{"c":59.0632,"h":59.0632,"l":55.6635,"n":98,"o":56.4,"t":"2026-04-13T04:00:00Z","v":2397,"vw":57.586738},{"c":61.4895,"h":62.3799,"l":60.57,"n":137,"o":60.57,"t":"2026-04-14T04:00:00Z","v":3939,"vw":61.689259},{"c":61.9243,"h":62,"l":60.46,"n":111,"o":61.69,"t":"2026-04-15T04:00:00Z","v":4188,"vw":61.210736},{"c":62.0994,"h":62.71,"l":61.145,"n":88,"o":62.71,"t":"2026-04-16T04:00:00Z","v":1302,"vw":61.553008},{"c":64.66,"h":64.7,"l":63.16,"n":137,"o":63.43,"t":"2026-04-17T04:00:00Z","v":7446,"vw":64.056286},{"c":64.2279,"h":64.2279,"l":63.07,"n":115,"o":63.27,"t":"2026-04-20T04:00:00Z","v":2584,"vw":63.454304},{"c":62.2163,"h":63.91,"l":62.2163,"n":127,"o":63.91,"t":"2026-04-21T04:00:00Z","v":5760,"vw":62.885918},{"c":65.7074,"h":65.87,"l":64.56,"n":129,"o":64.56,"t":"2026-04-22T04:00:00Z","v":6385,"vw":65.462645},{"c":65.2332,"h":65.36,"l":64.8101,"n":63,"o":65.36,"t":"2026-04-23T04:00:00Z","v":636,"vw":65.153132},{"c":64.9336,"h":65.31,"l":62.81,"n":67,"o":62.81,"t":"2026-04-24T04:00:00Z","v":868,"vw":64.523636},{"c":63.7441,"h":65.2,"l":63.41,"n":92,"o":65.2,"t":"2026-04-27T04:00:00Z","v":4871,"vw":63.662176},{"c":62.1972,"h":62.22,"l":61.56,"n":97,"o":62.22,"t":"2026-04-28T04:00:00Z","v":2068,"vw":61.838989},{"c":60.9018,"h":61.22,"l":60.9018,"n":64,"o":61.22,"t":"2026-04-29T04:00:00Z","v":489,"vw":61.22},{"c":63.25,"h":63.335,"l":62.46,"n":117,"o":62.46,"t":"2026-04-30T04:00:00Z","v":4285,"vw":63.042308},{"c":64.3397,"h":64.55,"l":64.08,"n":55,"o":64.51,"t":"2026-05-01T04:00:00Z","v":816,"vw":64.38135},{"c":66.5,"h":66.595,"l":65.61,"n":101,"o":65.71,"t":"2026-05-04T04:00:00Z","v":5110,"vw":66.052755},{"c":69.3194,"h":69.3194,"l":67.03,"n":124,"o":68.14,"t":"2026-05-05T04:00:00Z","v":9944,"vw":67.992428},{"c":72.9407,"h":72.9407,"l":70.7,"n":125,"o":70.7,"t":"2026-05-06T04:00:00Z","v":6182,"vw":71.846781},{"c":70.08,"h":72.15,"l":69.57,"n":119,"o":72.15,"t":"2026-05-07T04:00:00Z","v":3453,"vw":70.350598},{"c":70.5629,"h":71.4,"l":69.46,"n":111,"o":71.4,"t":"2026-05-08T04:00:00Z","v":2506,"vw":70.086125},{"c":72.63,"h":72.63,"l":70.36,"n":118,"o":70.36,"t":"2026-05-11T04:00:00Z","v":2459,"vw":70.856594},{"c":71.1494,"h":71.1494,"l":69.2101,"n":105,"o":71.06,"t":"2026-05-12T04:00:00Z","v":5263,"vw":70.710482},{"c":70.8916,"h":70.8916,"l":69.54,"n":91,"o":69.54,"t":"2026-05-13T04:00:00Z","v":930,"vw":70.108361},{"c":72.8418,"h":73.67,"l":70.12,"n":123,"o":70.46,"t":"2026-05-14T04:00:00Z","v":8219,"vw":71.467958},{"c":69.319,"h":70.61,"l":68.8,"n":166,"o":70.61,"t":"2026-05-15T04:00:00Z","v":8636,"vw":69.881996},{"c":66.965,"h":67.77,"l":65.65,"n":126,"o":67.5,"t":"2026-05-18T04:00:00Z","v":4422,"vw":66.28445},{"c":66.538,"h":66.7399,"l":65.73,"n":154,"o":66.29,"t":"2026-05-19T04:00:00Z","v":1855,"vw":66.188688},{"c":67.9771,"h":68.24,"l":67.5301,"n":75,"o":67.5834,"t":"2026-05-20T04:00:00Z","v":1248,"vw":67.616742},{"c":69.9898,"h":69.9898,"l":67.78,"n":495,"o":67.78,"t":"2026-05-21T04:00:00Z","v":3736,"vw":68.505221},{"c":68.8695,"h":69.845,"l":68.8695,"n":90,"o":69.845,"t":"2026-05-22T04:00:00Z","v":1127,"vw":69.515319},{"c":69.545,"h":70.6,"l":68.31,"n":107,"o":70.6,"t":"2026-05-26T04:00:00Z","v":2077,"vw":70.008012},{"c":70.465,"h":70.465,"l":68.38,"n":109,"o":68.38,"t":"2026-05-27T04:00:00Z","v":5998,"vw":68.755273},{"c":70.3512,"h":70.3512,"l":69.75,"n":76,"o":69.75,"t":"2026-05-28T04:00:00Z","v":1266,"vw":70.034286},{"c":70.2389,"h":70.2389,"l":69.3,"n":83,"o":69.3,"t":"2026-05-29T04:00:00Z","v":1463,"vw":69.328381},{"c":69.7335,"h":70.1,"l":67.95,"n":99,"o":68.57,"t":"2026-06-01T04:00:00Z","v":2544,"vw":68.79993},{"c":67.3109,"h":68.66,"l":67.3109,"n":106,"o":67.92,"t":"2026-06-02T04:00:00Z","v":3735,"vw":68.067356},{"c":65.33,"h":67.06,"l":65.32,"n":115,"o":66.87,"t":"2026-06-03T04:00:00Z","v":2102,"vw":66.33412},{"c":64.0401,"h":64.53,"l":63.01,"n":119,"o":63.24,"t":"2026-06-04T04:00:00Z","v":2778,"vw":63.839699},{"c":58.8376,"h":60.22,"l":57.775,"n":173,"o":60.22,"t":"2026-06-05T04:00:00Z","v":7162,"vw":59.149718},{"c":62.2897,"h":62.7599,"l":61.47,"n":273,"o":61.62,"t":"2026-06-08T04:00:00Z","v":9976,"vw":62.243801},{"c":60.4966,"h":60.4966,"l":58.79,"n":91,"o":58.79,"t":"2026-06-09T04:00:00Z","v":757,"vw":59.856154},{"c":58.9238,"h":59.765,"l":58.9238,"n":80,"o":59.5301,"t":"2026-06-10T04:00:00Z","v":3534,"vw":59.6867},{"c":61.9295,"h":61.9295,"l":60.1,"n":66,"o":60.32,"t":"2026-06-11T04:00:00Z","v":889,"vw":60.140741},{"c":62.401,"h":63.5,"l":61.66,"n":78,"o":61.66,"t":"2026-06-12T04:00:00Z","v":1674,"vw":62.562429},{"c":65.335,"h":65.86,"l":65.13,"n":127,"o":65.39,"t":"2026-06-15T04:00:00Z","v":1581,"vw":65.331693},{"c":64.5252,"h":65.745,"l":64.5252,"n":69,"o":65.12,"t":"2026-06-16T04:00:00Z","v":2050,"vw":65.121221},{"c":63.3863,"h":64.18,"l":63.32,"n":74,"o":64.18,"t":"2026-06-17T04:00:00Z","v":1083,"vw":63.559708},{"c":63.7037,"h":64.97,"l":63.08,"n":84,"o":64.97,"t":"2026-06-18T04:00:00Z","v":1340,"vw":63.722142},{"c":63.94,"h":66.41,"l":63.94,"n":102,"o":66.41,"t":"2026-06-22T04:00:00Z","v":1547,"vw":65.499119},{"c":62.0542,"h":62.425,"l":62.0542,"n":75,"o":62.425,"t":"2026-06-23T04:00:00Z","v":1040,"vw":62.382778},{"c":59.0483,"h":59.0483,"l":59.0483,"n":56,"o":59.0483,"t":"2026-06-24T04:00:00Z","v":256,"vw":59.0483},{"c":58.0352,"h":58.43,"l":57.93,"n":94,"o":58.43,"t":"2026-06-25T04:00:00Z","v":1856,"vw":58.105631},{"c":59.026,"h":59.24,"l":57.64,"n":87,"o":57.64,"t":"2026-06-26T04:00:00Z","v":3432,"vw":58.817336},{"c":58.5187,"h":59.07,"l":57.29,"n":91,"o":59.07,"t":"2026-06-29T04:00:00Z","v":2441,"vw":58.002288},{"c":56.675,"h":57.245,"l":56.19,"n":87,"o":56.925,"t":"2026-06-30T04:00:00Z","v":3601,"vw":56.319441},{"c":56.5867,"h":57.045,"l":55.96,"n":104,"o":55.96,"t":"2026-07-01T04:00:00Z","v":2343,"vw":56.375668},{"c":55.8418,"h":57.7801,"l":55.52,"n":135,"o":57.5,"t":"2026-07-02T04:00:00Z","v":2701,"vw":56.423177},{"c":58.415,"h":58.855,"l":56.28,"n":148,"o":56.28,"t":"2026-07-06T04:00:00Z","v":3289,"vw":58.104546},{"c":56.8854,"h":57.15,"l":56.8854,"n":70,"o":57.15,"t":"2026-07-07T04:00:00Z","v":456,"vw":57.15},{"c":56.6241,"h":56.6241,"l":55.585,"n":67,"o":55.79,"t":"2026-07-08T04:00:00Z","v":1769,"vw":55.686769},{"c":57.5772,"h":57.9,"l":57.535,"n":78,"o":57.535,"t":"2026-07-09T04:00:00Z","v":940,"vw":57.693542},{"c":57.5046,"h":57.5046,"l":57.5046,"n":53,"o":57.5046,"t":"2026-07-10T04:00:00Z","v":464,"vw":57.5046},{"c":55.4788,"h":56.25,"l":55.22,"n":85,"o":56.02,"t":"2026-07-13T04:00:00Z","v":1009,"vw":55.724398},{"c":56.9381,"h":56.9381,"l":56.41,"n":61,"o":56.41,"t":"2026-07-14T04:00:00Z","v":800,"vw":56.521538},{"c":57.5912,"h":57.5912,"l":56.87,"n":50,"o":56.89,"t":"2026-07-15T04:00:00Z","v":1531,"vw":57.200342},{"c":55.318,"h":55.318,"l":55.318,"n":63,"o":55.318,"t":"2026-07-16T04:00:00Z","v":225,"vw":55.318},{"c":54.91,"h":54.94,"l":53.91,"n":75,"o":54.1,"t":"2026-07-17T04:00:00Z","v":1368,"vw":54.545177},{"c":57.4221,"h":57.78,"l":55.79,"n":151,"o":55.79,"t":"2026-07-20T04:00:00Z","v":4129,"vw":56.247413},{"c":59.9103,"h":60.04,"l":59.8003,"n":56,"o":59.96,"t":"2026-07-21T04:00:00Z","v":3311,"vw":60.02333},{"c":59.5242,"h":60,"l":59.5242,"n":54,"o":59.98,"t":"2026-07-22T04:00:00Z","v":761,"vw":59.993506},{"c":58.802,"h":59.91,"l":58.802,"n":46,"o":59.43,"t":"2026-07-23T04:00:00Z","v":857,"vw":59.498614},{"c":57.015,"h":57.4401,"l":56.79,"n":62,"o":57.44,"t":"2026-07-24T04:00:00Z","v":1620,"vw":57.351238},{"c":57.195,"h":58.74,"l":57.1,"n":83,"o":57.61,"t":"2026-07-27T04:00:00Z","v":2120,"vw":57.745773},{"c":55.776,"h":55.776,"l":55.776,"n":59,"o":55.776,"t":"2026-07-28T04:00:00Z","v":362,"vw":55.776},{"c":53.3054,"h":55.74,"l":53.3054,"n":100,"o":55.74,"t":"2026-07-29T04:00:00Z","v":1381,"vw":54.978543},{"c":57.4212,"h":57.4399,"l":57.4212,"n":53,"o":57.4399,"t":"2026-07-30T04:00:00Z","v":527,"vw":57.4399},{"c":55.4914,"h":57.29,"l":55.4914,"n":54,"o":57.29,"t":"2026-07-31T04:00:00Z","v":649,"vw":57.29},{"c":56.9891,"h":57.15,"l":56.1,"n":83,"o":56.1,"t":"2026-08-03T04:00:00Z","v":5084,"vw":56.995322},{"c":57.244,"h":57.32,"l":57.244,"n":46,"o":57.32,"t":"2026-08-04T04:00:00Z","v":370,"vw":57.32},{"c":56.6216,"h":56.775,"l":56.6216,"n":54,"o":56.7032,"t":"2026-08-05T04:00:00Z","v":645,"vw":56.74116},{"c":55.7889,"h":56.8,"l":55.29,"n":61,"o":55.29,"t":"2026-08-06T04:00:00Z","v":3615,"vw":56.306916},{"c":56.2328,"h":56.2328,"l":55.495,"n":68,"o":55.495,"t":"2026-08-07T04:00:00Z","v":745,"vw":55.741486},{"c":54.5756,"h":56,"l":54.5756,"n":81,"o":56,"t":"2026-08-10T04:00:00Z","v":894,"vw":55.2933},{"c":54.8086,"h":54.945,"l":54.74,"n":48,"o":54.74,"t":"2026-08-11T04:00:00Z","v":341,"vw":54.84199},{"c":55.7351,"h":56.1254,"l":55.14,"n":59,"o":56.1254,"t":"2026-08-12T04:00:00Z","v":1269,"vw":55.817041},{"c":55.245,"h":56.58,"l":55.06,"n":62,"o":56.58,"t":"2026-08-13T04:00:00Z","v":1406,"vw":55.803333},{"c":55.105,"h":55.12,"l":54.585,"n":60,"o":54.585,"t":"2026-08-14T04:00:00Z","v":2377,"vw":54.64},{"c":56.3484,"h":56.3484,"l":55.65,"n":67,"o":55.945,"t":"2026-08-17T04:00:00Z","v":1022,"vw":56.001818},{"c":55.1073,"h":55.22,"l":55.1073,"n":50,"o":55.1301,"t":"2026-08-18T04:00:00Z","v":519,"vw":55.166944},{"c":57.94,"h":58.47,"l":55.195,"n":94,"o":55.195,"t":"2026-08-19T04:00:00Z","v":2096,"vw":56.721843},{"c":61.5774,"h":61.5774,"l":59.96,"n":128,"o":60,"t":"2026-08-20T04:00:00Z","v":5384,"vw":60.934114},{"c":64.48,"h":65.64,"l":63.4274,"n":115,"o":64.22,"t":"2026-08-21T04:00:00Z","v":4641,"vw":63.937086},{"c":64.2208,"h":65.34,"l":64.0908,"n":93,"o":65.34,"t":"2026-08-24T04:00:00Z","v":2184,"vw":64.259371},{"c":65.8276,"h":65.875,"l":65.305,"n":88,"o":65.305,"t":"2026-08-25T04:00:00Z","v":2751,"vw":65.58824},{"c":64.83,"h":65.14,"l":64.83,"n":95,"o":65.14,"t":"2026-08-26T04:00:00Z","v":5317,"vw":65.14},{"c":66.59,"h":67.32,"l":66.37,"n":87,"o":66.37,"t":"2026-08-27T04:00:00Z","v":1566,"vw":66.880325},{"c":63.0414,"h":63.2,"l":63.0414,"n":76,"o":63.2,"t":"2026-08-28T04:00:00Z","v":1097,"vw":63.162195},{"c":64.421,"h":64.421,"l":62.63,"n":72,"o":62.65,"t":"2026-08-31T04:00:00Z","v":1255,"vw":63.015992},{"c":62.48,"h":62.735,"l":62.21,"n":64,"o":62.735,"t":"2026-09-01T04:00:00Z","v":932,"vw":62.470833},{"c":62.8512,"h":63.1104,"l":62.8512,"n":67,"o":63.1104,"t":"2026-09-02T04:00:00Z","v":600,"vw":63.1104},{"c":67.74,"h":67.74,"l":64.4,"n":89,"o":64.4,"t":"2026-09-03T04:00:00Z","v":2096,"vw":65.403395},{"c":67.0792,"h":67.0792,"l":66.39,"n":74,"o":66.47,"t":"2026-09-04T04:00:00Z","v":1371,"vw":66.608},{"c":66.665,"h":66.665,"l":65.81,"n":87,"o":65.81,"t":"2026-09-08T04:00:00Z","v":540,"vw":65.81},{"c":65.71,"h":66.56,"l":65.71,"n":54,"o":66.56,"t":"2026-09-09T04:00:00Z","v":620,"vw":66.18},{"c":64.2226,"h":64.2226,"l":63.83,"n":57,"o":63.83,"t":"2026-09-10T04:00:00Z","v":337,"vw":63.83},{"c":65.0041,"h":66.57,"l":64.785,"n":97,"o":65.065,"t":"2026-09-11T04:00:00Z","v":3295,"vw":65.20832},{"c":65.92,"h":65.92,"l":65.69,"n":54,"o":65.8,"t":"2026-09-14T04:00:00Z","v":721,"vw":65.736025},{"c":62.545,"h":63.86,"l":61.95,"n":90,"o":63.86,"t":"2026-09-15T04:00:00Z","v":2072,"vw":62.990078},{"c":62.35,"h":62.35,"l":62.35,"n":49,"o":62.35,"t":"2026-09-16T04:00:00Z","v":274,"vw":62.35},{"c":63.6737,"h":63.6737,"l":63.54,"n":66,"o":63.54,"t":"2026-09-17T04:00:00Z","v":338,"vw":63.54},{"c":68.3972,"h":68.3972,"l":65,"n":84,"o":65,"t":"2026-09-18T04:00:00Z","v":1344,"vw":66.935625},{"c":71.925,"h":72,"l":71.23,"n":155,"o":71.23,"t":"2026-09-21T04:00:00Z","v":3642,"vw":71.577536},{"c":72.2876,"h":72.54,"l":72,"n":125,"o":72.12,"t":"2026-09-22T04:00:00Z","v":4253,"vw":72.083603},{"c":70.4567,"h":71.21,"l":70.37,"n":79,"o":71.21,"t":"2026-09-23T04:00:00Z","v":1399,"vw":70.734364},{"c":70.1996,"h":70.1996,"l":69.82,"n":65,"o":69.93,"t":"2026-09-24T04:00:00Z","v":761,"vw":69.8525},{"c":68.8107,"h":68.8107,"l":68.64,"n":67,"o":68.64,"t":"2026-09-25T04:00:00Z","v":956,"vw":68.64},{"c":67.47,"h":68.42,"l":67.47,"n":68,"o":68.23,"t":"2026-09-28T04:00:00Z","v":1157,"vw":68.2475},{"c":67.2175,"h":67.2175,"l":67.2175,"n":56,"o":67.2175,"t":"2026-09-29T04:00:00Z","v":186,"vw":67.2175},{"c":66.52,"h":67,"l":66.52,"n":52,"o":67,"t":"2026-09-30T04:00:00Z","v":607,"vw":67},{"c":66.9217,"h":67.06,"l":66.9217,"n":47,"o":67.06,"t":"2026-10-01T04:00:00Z","v":347,"vw":67.06},{"c":66.9554,"h":66.9554,"l":66.9554,"n":67,"o":66.9554,"t":"2026-10-02T04:00:00Z","v":466,"vw":66.9554},{"c":67.44,"h":67.44,"l":66.88,"n":75,"o":66.88,"t":"2026-10-05T04:00:00Z","v":732,"vw":66.88},{"c":67.4537,"h":67.61,"l":67.32,"n":71,"o":67.325,"t":"2026-10-06T04:00:00Z","v":651,"vw":67.418333},{"c":65.11,"h":65.11,"l":65.11,"n":53,"o":65.11,"t":"2026-10-07T04:00:00Z","v":272,"vw":65.11},{"c":63.3142,"h":63.95,"l":62.22,"n":85,"o":63.7001,"t":"2026-10-08T04:00:00Z","v":1474,"vw":63.175025},{"c":63.76,"h":64.24,"l":63.19,"n":72,"o":63.19,"t":"2026-10-09T04:00:00Z","v":1786,"vw":63.491009},{"c":63.2498,"h":63.34,"l":63.17,"n":46,"o":63.175,"t":"2026-10-12T04:00:00Z","v":683,"vw":63.228333},{"c":63.3908,"h":63.3908,"l":63.28,"n":53,"o":63.28,"t":"2026-10-13T04:00:00Z","v":387,"vw":63.28},{"c":60.447,"h":60.89,"l":60.4301,"n":69,"o":60.88,"t":"2026-10-14T04:00:00Z","v":1766,"vw":60.712487},{"c":61.675,"h":61.675,"l":58,"n":66,"o":58.5,"t":"2026-10-15T04:00:00Z","v":1511,"vw":59.394946},{"c":59.2423,"h":61.0144,"l":59.2423,"n":48,"o":61.0144,"t":"2026-10-16T04:00:00Z","v":535,"vw":61.0144},{"c":59.2252,"h":59.95,"l":59.2252,"n":62,"o":59.5,"t":"2026-10-19T04:00:00Z","v":692,"vw":59.75},{"c":59.9693,"h":60.495,"l":59.92,"n":50,"o":60.495,"t":"2026-10-20T04:00:00Z","v":517,"vw":60.188333},{"c":61.7783,"h":61.8,"l":61.7783,"n":38,"o":61.8,"t":"2026-10-21T04:00:00Z","v":305,"vw":61.8},{"c":58.8752,"h":58.8752,"l":58.55,"n":65,"o":58.55,"t":"2026-10-22T04:00:00Z","v":542,"vw":58.55}],"volatilityBars":[{"c":72,"h":72.34,"l":72,"n":33,"o":72.12,"t":"2026-09-22T14:30:00Z","v":2848,"vw":72.057431},{"c":72.15,"h":72.15,"l":72.15,"n":2,"o":72.15,"t":"2026-09-22T15:30:00Z","v":155,"vw":72.15},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-09-22T17:15:00Z","v":200,"vw":72.1},{"c":72.155,"h":72.18,"l":72.155,"n":3,"o":72.18,"t":"2026-09-22T17:30:00Z","v":244,"vw":72.1675},{"c":72.54,"h":72.54,"l":72.54,"n":4,"o":72.54,"t":"2026-09-22T19:45:00Z","v":195,"vw":72.54},{"c":71.21,"h":71.21,"l":71.21,"n":2,"o":71.21,"t":"2026-09-23T15:00:00Z","v":153,"vw":71.21},{"c":71.07,"h":71.07,"l":71.07,"n":1,"o":71.07,"t":"2026-09-23T15:30:00Z","v":400,"vw":71.07},{"c":70.37,"h":70.37,"l":70.37,"n":2,"o":70.37,"t":"2026-09-23T17:00:00Z","v":500,"vw":70.37},{"c":69.82,"h":69.93,"l":69.82,"n":3,"o":69.93,"t":"2026-09-24T16:15:00Z","v":400,"vw":69.8525},{"c":68.64,"h":68.64,"l":68.64,"n":2,"o":68.64,"t":"2026-09-25T14:45:00Z","v":128,"vw":68.64},{"c":68.64,"h":68.64,"l":68.64,"n":1,"o":68.64,"t":"2026-09-25T17:30:00Z","v":290,"vw":68.64},{"c":68.23,"h":68.23,"l":68.23,"n":1,"o":68.23,"t":"2026-09-28T16:15:00Z","v":100,"vw":68.23},{"c":68.42,"h":68.42,"l":68,"n":10,"o":68,"t":"2026-09-28T18:30:00Z","v":619,"vw":68.251},{"c":67,"h":67,"l":67,"n":1,"o":67,"t":"2026-09-30T15:45:00Z","v":100,"vw":67},{"c":67,"h":67,"l":67,"n":5,"o":67,"t":"2026-09-30T17:00:00Z","v":200,"vw":67},{"c":67.06,"h":67.06,"l":67.06,"n":2,"o":67.06,"t":"2026-10-01T18:45:00Z","v":149,"vw":67.06},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-05T16:45:00Z","v":100,"vw":66.88},{"c":67.32,"h":67.325,"l":67.32,"n":4,"o":67.325,"t":"2026-10-06T16:15:00Z","v":206,"vw":67.3225},{"c":67.61,"h":67.61,"l":67.61,"n":2,"o":67.61,"t":"2026-10-06T18:00:00Z","v":135,"vw":67.61},{"c":63.95,"h":63.95,"l":63.7001,"n":2,"o":63.7001,"t":"2026-10-08T13:30:00Z","v":300,"vw":63.7834},{"c":63.69,"h":63.69,"l":63.69,"n":4,"o":63.69,"t":"2026-10-08T14:00:00Z","v":200,"vw":63.69},{"c":62.79,"h":62.79,"l":62.79,"n":1,"o":62.79,"t":"2026-10-08T16:15:00Z","v":100,"vw":62.79},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-08T17:45:00Z","v":100,"vw":62.55},{"c":62.22,"h":62.22,"l":62.22,"n":2,"o":62.22,"t":"2026-10-08T18:00:00Z","v":148,"vw":62.22},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-08T18:15:00Z","v":100,"vw":62.8},{"c":63.19,"h":63.1951,"l":63.19,"n":12,"o":63.19,"t":"2026-10-09T13:30:00Z","v":956,"vw":63.192244},{"c":64.24,"h":64.24,"l":64.24,"n":2,"o":64.24,"t":"2026-10-09T14:00:00Z","v":395,"vw":64.24},{"c":63.17,"h":63.175,"l":63.17,"n":5,"o":63.175,"t":"2026-10-12T17:00:00Z","v":290,"vw":63.1725},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-12T19:45:00Z","v":100,"vw":63.34},{"c":63.28,"h":63.28,"l":63.28,"n":5,"o":63.28,"t":"2026-10-13T18:00:00Z","v":178,"vw":63.28},{"c":60.88,"h":60.89,"l":60.86,"n":10,"o":60.88,"t":"2026-10-14T15:15:00Z","v":804,"vw":60.878048},{"c":60.7,"h":60.7,"l":60.7,"n":3,"o":60.7,"t":"2026-10-14T15:30:00Z","v":121,"vw":60.7},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-10-14T15:45:00Z","v":100,"vw":60.58},{"c":60.445,"h":60.445,"l":60.4301,"n":5,"o":60.445,"t":"2026-10-14T17:15:00Z","v":500,"vw":60.44},{"c":58.16,"h":58.5,"l":58.16,"n":7,"o":58.5,"t":"2026-10-15T13:30:00Z","v":480,"vw":58.248768},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-15T13:45:00Z","v":200,"vw":58},{"c":60.43,"h":60.43,"l":60.43,"n":3,"o":60.43,"t":"2026-10-15T16:30:00Z","v":210,"vw":60.43},{"c":60.7,"h":60.7,"l":60.67,"n":6,"o":60.67,"t":"2026-10-15T17:00:00Z","v":399,"vw":60.69},{"c":61.0144,"h":61.0144,"l":61.0144,"n":3,"o":61.0144,"t":"2026-10-16T14:15:00Z","v":272,"vw":61.0144},{"c":59.5,"h":59.5,"l":59.5,"n":3,"o":59.5,"t":"2026-10-19T14:30:00Z","v":141,"vw":59.5},{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-10-19T16:00:00Z","v":200,"vw":59.95},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-19T17:30:00Z","v":100,"vw":59.6},{"c":60.495,"h":60.495,"l":60.495,"n":1,"o":60.495,"t":"2026-10-20T14:30:00Z","v":100,"vw":60.495},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-20T16:30:00Z","v":100,"vw":60.15},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-20T18:00:00Z","v":110,"vw":59.92},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-21T16:30:00Z","v":144,"vw":61.8},{"c":58.55,"h":58.55,"l":58.55,"n":3,"o":58.55,"t":"2026-10-22T19:15:00Z","v":117,"vw":58.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42769097216266694,"strike":73.89236111349332,"iv":0.5842920338064583,"gamma":0.018180639098194614,"theta":-0.03013364308619844,"vega":0.028996116915624846,"rho":0.004135601160932003,"breakevenPct":26.233205298081344},{"delta":0.15,"premium":0.5760573839189215,"strike":68.47885232162157,"iv":0.47598632482497333,"gamma":0.02965965741553858,"theta":-0.03287329048403108,"vega":0.038506233932162806,"rho":0.006233754170350755,"breakevenPct":17.290318683487254},{"delta":0.2,"premium":0.7474598304873407,"strike":65.85026779675106,"iv":0.42795564092947463,"gamma":0.03953842844521998,"theta":-0.03570658702818776,"vega":0.046247590563780305,"rho":0.008329273947799112,"breakevenPct":13.116775190977524},{"delta":0.25,"premium":0.9972345132743363,"strike":64.51106194690266,"iv":0.4258225663716814,"gamma":0.04486017699115044,"theta":-0.04014911504424779,"vega":0.05259358407079646,"rho":0.010411473087973808,"breakevenPct":11.266367604996658},{"delta":0.3,"premium":1.2757847533632287,"strike":63.39686098654708,"iv":0.428977802690583,"gamma":0.04875067264573991,"theta":-0.04436973094170404,"vega":0.05761255605381166,"rho":0.012486162690825772,"breakevenPct":9.847008145892183},{"delta":0.35,"premium":1.5635881104033968,"strike":62.31422505307856,"iv":0.42616263269639065,"gamma":0.05229447983014862,"theta":-0.04710870488322718,"vega":0.06139447983014862,"rho":0.01455868819525096,"breakevenPct":8.49697863188907},{"delta":0.4,"premium":1.8971910112359551,"strike":61.340823970037455,"iv":0.4281640449438202,"gamma":0.05428876404494382,"theta":-0.04957977528089888,"vega":0.06398202247191011,"rho":0.016614152973762675,"breakevenPct":7.410276281479141},{"delta":0.45,"premium":2.272074954296161,"strike":60.41864716636197,"iv":0.4322998171846435,"gamma":0.055090676416819015,"theta":-0.05148829981718465,"vega":0.06555575868372944,"rho":0.0186449040241839,"breakevenPct":6.4806949626636285},{"delta":0.5,"premium":2.684471766848816,"strike":59.5063752276867,"iv":0.4359264116575592,"gamma":0.055053187613843355,"theta":-0.052545537340619314,"vega":0.06605063752276867,"rho":0.020653407258884576,"breakevenPct":5.631653046674185},{"delta":0.55,"premium":3.1275547445255474,"strike":58.59489051094891,"iv":0.4375164233576642,"gamma":0.05439489051094891,"theta":-0.052575912408759126,"vega":0.06551386861313868,"rho":0.022643185366591236,"breakevenPct":4.836068931357262},{"delta":0.6,"premium":3.6116604477611935,"strike":57.67537313432836,"iv":0.4378791044776119,"gamma":0.05305335820895522,"theta":-0.05167798507462686,"vega":0.0639884328358209,"rho":0.024605726658809907,"breakevenPct":4.096518707519552},{"delta":0.65,"premium":4.177976190476191,"strike":56.726190476190474,"iv":0.4411702380952381,"gamma":0.050514285714285706,"theta":-0.050307142857142856,"vega":0.06134166666666666,"rho":0.026515520677267094,"breakevenPct":3.4462161770434183},{"delta":0.7,"premium":4.824199999999999,"strike":55.732,"iv":0.4448764,"gamma":0.046962000000000004,"theta":-0.04806200000000001,"vega":0.0575672,"rho":0.02836644744921872,"breakevenPct":2.8551919993477712},{"delta":0.75,"premium":5.578441558441558,"strike":54.651948051948054,"iv":0.4487472727272727,"gamma":0.04262493506493507,"theta":-0.04487350649350649,"vega":0.052668571428571426,"rho":0.030139079591581557,"breakevenPct":2.301800436159214},{"delta":0.8,"premium":6.6472527472527485,"strike":53.315934065934066,"iv":0.4666090659340659,"gamma":0.036084890109890105,"theta":-0.041647802197802196,"vega":0.046379670329670324,"rho":0.031683135614316654,"breakevenPct":1.8479543393259181},{"delta":0.85,"premium":8.03366050808314,"strike":51.66628175519631,"iv":0.479536143187067,"gamma":0.0289094688221709,"theta":-0.03580969976905312,"vega":0.037998036951501155,"rho":0.03297284206235548,"breakevenPct":1.4008313573107978}],"put":[{"delta":0.15,"premium":0.7419780876450516,"strike":50.91978087645052,"iv":0.542886144470128,"gamma":0.02607031259801141,"theta":-0.03457830708313468,"vega":0.03825158211980918,"rho":-0.007785321446550551,"breakevenPct":14.772599008062029},{"delta":0.2,"premium":0.9667164179104477,"strike":53.0955223880597,"iv":0.4881334328358209,"gamma":0.03453940298507463,"theta":-0.037700597014925376,"vega":0.04642029850746269,"rho":-0.01030585364018713,"breakevenPct":11.458804436928874},{"delta":0.25,"premium":1.2448296836982968,"strike":54.47931873479319,"iv":0.4693695863746959,"gamma":0.040713138686131384,"theta":-0.04084622871046229,"vega":0.052604866180048664,"rho":-0.012907344303000699,"breakevenPct":9.580792844703897},{"delta":0.3,"premium":1.5744635193133045,"strike":55.6137339055794,"iv":0.4635042918454936,"gamma":0.04510944206008584,"theta":-0.04391845493562232,"vega":0.05757768240343348,"rho":-0.015538763533564155,"breakevenPct":8.213865284082104},{"delta":0.35,"premium":1.929508196721311,"strike":56.65573770491803,"iv":0.4582377049180328,"gamma":0.0486639344262295,"theta":-0.04604918032786885,"vega":0.061363934426229505,"rho":-0.01818160656956606,"breakevenPct":7.047059698826123},{"delta":0.4,"premium":2.3223938223938223,"strike":57.640926640926644,"iv":0.45433359073359075,"gamma":0.051145945945945945,"theta":-0.04736911196911197,"vega":0.06397413127413128,"rho":-0.020845878690630426,"breakevenPct":6.0410277697013015},{"delta":0.45,"premium":2.7564150943396224,"strike":58.59245283018868,"iv":0.45168188679245286,"gamma":0.052670188679245285,"theta":-0.04791849056603774,"vega":0.06551094339622641,"rho":-0.023534774335622264,"breakevenPct":5.162041511792649},{"delta":0.5,"premium":3.246958174904943,"strike":59.539923954372625,"iv":0.45076996197718633,"gamma":0.0532,"theta":-0.047838022813688215,"vega":0.06605399239543727,"rho":-0.026262264210314367,"breakevenPct":4.385945560324755},{"delta":0.55,"premium":3.7652336448598134,"strike":60.48224299065421,"iv":0.44743140186915886,"gamma":0.0532,"theta":-0.046687289719626164,"vega":0.06552130841121495,"rho":-0.029007221451542192,"breakevenPct":3.6657041576174776},{"delta":0.6,"premium":4.301977401129943,"strike":61.419962335216574,"iv":0.4403662900188324,"gamma":0.052780037664783425,"theta":-0.044340112994350284,"vega":0.06393408662900188,"rho":-0.03176124827731627,"breakevenPct":2.9846439008502195},{"delta":0.65,"premium":4.9795194508009155,"strike":62.43935926773455,"iv":0.4398102974828375,"gamma":0.05070617848970252,"theta":-0.04189702517162471,"vega":0.06136979405034325,"rho":-0.03461245037246803,"breakevenPct":2.4040006370532234},{"delta":0.7,"premium":5.776582278481012,"strike":63.537974683544306,"iv":0.44130316455696206,"gamma":0.047347468354430385,"theta":-0.038740506329113925,"vega":0.057594303797468355,"rho":-0.03754515246284019,"breakevenPct":1.891811144483091},{"delta":0.75,"premium":6.69002624671916,"strike":64.73753280839895,"iv":0.4413976377952756,"gamma":0.04329737532808399,"theta":-0.034587401574803146,"vega":0.05267611548556431,"rho":-0.040558974886622835,"breakevenPct":1.4058439518170789},{"delta":0.8,"premium":7.932010582010583,"strike":66.22751322751323,"iv":0.4486751322751323,"gamma":0.03753544973544973,"theta":-0.029994179894179886,"vega":0.04634867724867724,"rho":-0.043818067765973176,"breakevenPct":0.9846206119000074},{"delta":0.85,"premium":9.34659574468085,"strike":67.88510638297872,"iv":0.44905787234042555,"gamma":0.031236595744680858,"theta":-0.02351021276595745,"vega":0.038648085106382984,"rho":-0.04720753247609475,"breakevenPct":0.5718695846504633},{"delta":0.9,"premium":12.074615384615388,"strike":70.81538461538462,"iv":0.4771584615384616,"gamma":0.02217999999999999,"theta":-0.016932307692307687,"vega":0.02909846153846153,"rho":-0.05160662364169694,"breakevenPct":0.22833174109093146}]},"raw":{"call":[{"delta":0.1,"premium":0.42769097216266694,"strike":73.89236111349332,"iv":0.5842920338064583,"gamma":0.018180639098194614,"theta":-0.03013364308619844,"vega":0.028996116915624846,"rho":0.004135601160932003,"breakevenPct":26.233205298081344},{"delta":0.15,"premium":0.5760573839189215,"strike":68.47885232162157,"iv":0.47598632482497333,"gamma":0.02965965741553858,"theta":-0.03287329048403108,"vega":0.038506233932162806,"rho":0.006233754170350755,"breakevenPct":17.290318683487254},{"delta":0.2,"premium":0.7474598304873407,"strike":65.85026779675106,"iv":0.42795564092947463,"gamma":0.03953842844521998,"theta":-0.03570658702818776,"vega":0.046247590563780305,"rho":0.008329273947799112,"breakevenPct":13.116775190977524},{"delta":0.25,"premium":0.9972345132743363,"strike":64.51106194690266,"iv":0.4258225663716814,"gamma":0.04486017699115044,"theta":-0.04014911504424779,"vega":0.05259358407079646,"rho":0.010411473087973808,"breakevenPct":11.266367604996658},{"delta":0.3,"premium":1.2757847533632287,"strike":63.39686098654708,"iv":0.428977802690583,"gamma":0.04875067264573991,"theta":-0.04436973094170404,"vega":0.05761255605381166,"rho":0.012486162690825772,"breakevenPct":9.847008145892183},{"delta":0.35,"premium":1.5635881104033968,"strike":62.31422505307856,"iv":0.42616263269639065,"gamma":0.05229447983014862,"theta":-0.04710870488322718,"vega":0.06139447983014862,"rho":0.01455868819525096,"breakevenPct":8.49697863188907},{"delta":0.4,"premium":1.8971910112359551,"strike":61.340823970037455,"iv":0.4281640449438202,"gamma":0.05428876404494382,"theta":-0.04957977528089888,"vega":0.06398202247191011,"rho":0.016614152973762675,"breakevenPct":7.410276281479141},{"delta":0.45,"premium":2.272074954296161,"strike":60.41864716636197,"iv":0.4322998171846435,"gamma":0.055090676416819015,"theta":-0.05148829981718465,"vega":0.06555575868372944,"rho":0.0186449040241839,"breakevenPct":6.4806949626636285},{"delta":0.5,"premium":2.684471766848816,"strike":59.5063752276867,"iv":0.4359264116575592,"gamma":0.055053187613843355,"theta":-0.052545537340619314,"vega":0.06605063752276867,"rho":0.020653407258884576,"breakevenPct":5.631653046674185},{"delta":0.55,"premium":3.1275547445255474,"strike":58.59489051094891,"iv":0.4375164233576642,"gamma":0.05439489051094891,"theta":-0.052575912408759126,"vega":0.06551386861313868,"rho":0.022643185366591236,"breakevenPct":4.836068931357262},{"delta":0.6,"premium":3.6116604477611935,"strike":57.67537313432836,"iv":0.4378791044776119,"gamma":0.05305335820895522,"theta":-0.05167798507462686,"vega":0.0639884328358209,"rho":0.024605726658809907,"breakevenPct":4.096518707519552},{"delta":0.65,"premium":4.177976190476191,"strike":56.726190476190474,"iv":0.4411702380952381,"gamma":0.050514285714285706,"theta":-0.050307142857142856,"vega":0.06134166666666666,"rho":0.026515520677267094,"breakevenPct":3.4462161770434183},{"delta":0.7,"premium":4.824199999999999,"strike":55.732,"iv":0.4448764,"gamma":0.046962000000000004,"theta":-0.04806200000000001,"vega":0.0575672,"rho":0.02836644744921872,"breakevenPct":2.8551919993477712},{"delta":0.75,"premium":5.578441558441558,"strike":54.651948051948054,"iv":0.4487472727272727,"gamma":0.04262493506493507,"theta":-0.04487350649350649,"vega":0.052668571428571426,"rho":0.030139079591581557,"breakevenPct":2.301800436159214},{"delta":0.8,"premium":6.6472527472527485,"strike":53.315934065934066,"iv":0.4666090659340659,"gamma":0.036084890109890105,"theta":-0.041647802197802196,"vega":0.046379670329670324,"rho":0.031683135614316654,"breakevenPct":1.8479543393259181},{"delta":0.85,"premium":8.03366050808314,"strike":51.66628175519631,"iv":0.479536143187067,"gamma":0.0289094688221709,"theta":-0.03580969976905312,"vega":0.037998036951501155,"rho":0.03297284206235548,"breakevenPct":1.4008313573107978}],"put":[{"delta":0.15,"premium":0.7419780876450516,"strike":50.91978087645052,"iv":0.542886144470128,"gamma":0.02607031259801141,"theta":-0.03457830708313468,"vega":0.03825158211980918,"rho":-0.007785321446550551,"breakevenPct":14.772599008062029},{"delta":0.2,"premium":0.9667164179104477,"strike":53.0955223880597,"iv":0.4881334328358209,"gamma":0.03453940298507463,"theta":-0.037700597014925376,"vega":0.04642029850746269,"rho":-0.01030585364018713,"breakevenPct":11.458804436928874},{"delta":0.25,"premium":1.2448296836982968,"strike":54.47931873479319,"iv":0.4693695863746959,"gamma":0.040713138686131384,"theta":-0.04084622871046229,"vega":0.052604866180048664,"rho":-0.012907344303000699,"breakevenPct":9.580792844703897},{"delta":0.3,"premium":1.5744635193133045,"strike":55.6137339055794,"iv":0.4635042918454936,"gamma":0.04510944206008584,"theta":-0.04391845493562232,"vega":0.05757768240343348,"rho":-0.015538763533564155,"breakevenPct":8.213865284082104},{"delta":0.35,"premium":1.929508196721311,"strike":56.65573770491803,"iv":0.4582377049180328,"gamma":0.0486639344262295,"theta":-0.04604918032786885,"vega":0.061363934426229505,"rho":-0.01818160656956606,"breakevenPct":7.047059698826123},{"delta":0.4,"premium":2.3223938223938223,"strike":57.640926640926644,"iv":0.45433359073359075,"gamma":0.051145945945945945,"theta":-0.04736911196911197,"vega":0.06397413127413128,"rho":-0.020845878690630426,"breakevenPct":6.0410277697013015},{"delta":0.45,"premium":2.7564150943396224,"strike":58.59245283018868,"iv":0.45168188679245286,"gamma":0.052670188679245285,"theta":-0.04791849056603774,"vega":0.06551094339622641,"rho":-0.023534774335622264,"breakevenPct":5.162041511792649},{"delta":0.5,"premium":3.246958174904943,"strike":59.539923954372625,"iv":0.45076996197718633,"gamma":0.0532,"theta":-0.047838022813688215,"vega":0.06605399239543727,"rho":-0.026262264210314367,"breakevenPct":4.385945560324755},{"delta":0.55,"premium":3.7652336448598134,"strike":60.48224299065421,"iv":0.44743140186915886,"gamma":0.0532,"theta":-0.046687289719626164,"vega":0.06552130841121495,"rho":-0.029007221451542192,"breakevenPct":3.6657041576174776},{"delta":0.6,"premium":4.301977401129943,"strike":61.419962335216574,"iv":0.4403662900188324,"gamma":0.052780037664783425,"theta":-0.044340112994350284,"vega":0.06393408662900188,"rho":-0.03176124827731627,"breakevenPct":2.9846439008502195},{"delta":0.65,"premium":4.9795194508009155,"strike":62.43935926773455,"iv":0.4398102974828375,"gamma":0.05070617848970252,"theta":-0.04189702517162471,"vega":0.06136979405034325,"rho":-0.03461245037246803,"breakevenPct":2.4040006370532234},{"delta":0.7,"premium":5.776582278481012,"strike":63.537974683544306,"iv":0.44130316455696206,"gamma":0.047347468354430385,"theta":-0.038740506329113925,"vega":0.057594303797468355,"rho":-0.03754515246284019,"breakevenPct":1.891811144483091},{"delta":0.75,"premium":6.69002624671916,"strike":64.73753280839895,"iv":0.4413976377952756,"gamma":0.04329737532808399,"theta":-0.034587401574803146,"vega":0.05267611548556431,"rho":-0.040558974886622835,"breakevenPct":1.4058439518170789},{"delta":0.8,"premium":7.932010582010583,"strike":66.22751322751323,"iv":0.4486751322751323,"gamma":0.03753544973544973,"theta":-0.029994179894179886,"vega":0.04634867724867724,"rho":-0.043818067765973176,"breakevenPct":0.9846206119000074},{"delta":0.85,"premium":9.34659574468085,"strike":67.88510638297872,"iv":0.44905787234042555,"gamma":0.031236595744680858,"theta":-0.02351021276595745,"vega":0.038648085106382984,"rho":-0.04720753247609475,"breakevenPct":0.5718695846504633},{"delta":0.9,"premium":12.074615384615388,"strike":70.81538461538462,"iv":0.4771584615384616,"gamma":0.02217999999999999,"theta":-0.016932307692307687,"vega":0.02909846153846153,"rho":-0.05160662364169694,"breakevenPct":0.22833174109093146}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}